{"timestamp": "2026-09-21 20:31:11", "data": {"options": [{"option": "LLY260925C00610000", "bid": 547.4, "bid_size": 6.0, "ask": 564.0, "ask_size": 6.0, "iv": 2.5982, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1001, "theo": 555.0734, "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": 543.824981689453}, {"option": "LLY260925P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.9068, "open_interest": 36.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -4.99, "open": 0.05, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:45:16", "percent_change": -99.8, "prev_day_close": 5.0}, {"option": "LLY260925C00620000", "bid": 537.45, "bid_size": 6.0, "ask": 552.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1018, "theo": 545.0807, "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": 534.25}, {"option": "LLY260925P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8613, "open_interest": 55.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.07, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:21:19", "percent_change": -87.5, "prev_day_close": 0.0799999982118606}, {"option": "LLY260925C00630000", "bid": 527.25, "bid_size": 6.0, "ask": 544.0, "ask_size": 6.0, "iv": 2.435, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1034, "theo": 535.0881, "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": 525.324981689453}, {"option": "LLY260925P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8165, "open_interest": 144.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T10:40:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LLY260925C00640000", "bid": 516.7, "bid_size": 1.0, "ask": 532.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.105, "theo": 525.0954, "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": 514.400009155273}, {"option": "LLY260925P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.7724, "open_interest": 48.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T11:05:14", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY260925C00650000", "bid": 506.75, "bid_size": 2.0, "ask": 524.0, "ask_size": 3.0, "iv": 2.1388, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1067, "theo": 515.1027, "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": 505.125}, {"option": "LLY260925P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.549, "open_interest": 91.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T15:08:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LLY260925C00660000", "bid": 498.15, "bid_size": 20.0, "ask": 512.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1083, "theo": 505.1101, "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": 494.675003051758}, {"option": "LLY260925P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 2.0, "iv": 1.686, "open_interest": 66.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T10:32:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LLY260925C00670000", "bid": 487.45, "bid_size": 2.0, "ask": 500.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.11, "theo": 495.1174, "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": 484.149993896484}, {"option": "LLY260925P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.6438, "open_interest": 40.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T15:36:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LLY260925C00680000", "bid": 476.5, "bid_size": 1.0, "ask": 493.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1116, "theo": 485.1248, "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": 474.599990844727}, {"option": "LLY260925P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.6022, "open_interest": 28.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-04T15:36:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LLY260925C00690000", "bid": 466.4, "bid_size": 6.0, "ask": 482.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1133, "theo": 475.1321, "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": 464.550003051758}, {"option": "LLY260925P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.5611, "open_interest": 119.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-04T15:23:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LLY260925C00700000", "bid": 458.05, "bid_size": 6.0, "ask": 469.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1149, "theo": 465.1395, "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": 454.550003051758}, {"option": "LLY260925P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.5206, "open_interest": 70.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T11:54:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LLY260925C00710000", "bid": 446.25, "bid_size": 6.0, "ask": 462.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1165, "theo": 455.1468, "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": 444.75}, {"option": "LLY260925P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4807, "open_interest": 245.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T13:40:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY260925C00720000", "bid": 436.0, "bid_size": 6.0, "ask": 452.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1182, "theo": 445.1542, "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": 434.625}, {"option": "LLY260925P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4412, "open_interest": 320.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-14T09:30:16", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY260925C00730000", "bid": 426.4, "bid_size": 6.0, "ask": 442.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1198, "theo": 435.1615, "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": 424.75}, {"option": "LLY260925P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4023, "open_interest": 55.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:01:16", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "LLY260925C00740000", "bid": 417.65, "bid_size": 6.0, "ask": 429.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1215, "theo": 425.1689, "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": 414.525009155273}, {"option": "LLY260925P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.3639, "open_interest": 84.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T15:47:19", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY260925C00750000", "bid": 407.8, "bid_size": 6.0, "ask": 423.1, "ask_size": 2.0, "iv": 1.6523, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1231, "theo": 415.1763, "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": 405.149993896484}, {"option": "LLY260925P00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.326, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-08T14:55:27", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY260925C00760000", "bid": 396.65, "bid_size": 2.0, "ask": 415.55, "ask_size": 1.0, "iv": 1.9171, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1248, "theo": 405.1836, "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": 394.824996948242}, {"option": "LLY260925P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2885, "open_interest": 146.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-10T15:52:45", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "LLY260925C00770000", "bid": 386.0, "bid_size": 2.0, "ask": 404.7, "ask_size": 1.0, "iv": 1.2834, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1264, "theo": 395.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.22, "last_trade_time": "2026-09-11T11:59:19", "percent_change": 0.0, "prev_day_close": 384.25}, {"option": "LLY260925P00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1.0, "iv": 1.2514, "open_interest": 70.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-10T14:12:20", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "LLY260925C00780000", "bid": 377.8, "bid_size": 6.0, "ask": 394.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 39.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.128, "theo": 385.1984, "change": 9.185, "open": 387.97, "high": 387.97, "low": 383.44, "tick": "down", "last_trade_price": 383.76, "last_trade_time": "2026-09-21T15:59:55", "percent_change": 2.45211, "prev_day_close": 374.574996948242}, {"option": "LLY260925P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 1.2324, "open_interest": 222.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-14T15:07:27", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LLY260925C00785000", "bid": 372.85, "bid_size": 5.0, "ask": 384.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 91.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1288, "theo": 380.2021, "change": 8.555, "open": 383.05, "high": 390.0, "low": 377.31, "tick": "up", "last_trade_price": 378.83, "last_trade_time": "2026-09-21T15:59:55", "percent_change": 2.31045, "prev_day_close": 370.274993896484}, {"option": "LLY260925P00785000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1967, "open_interest": 66.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "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": "2026-09-16T13:54:34", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY260925C00790000", "bid": 367.85, "bid_size": 4.0, "ask": 380.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 88.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1297, "theo": 375.2058, "change": 8.605, "open": 377.96, "high": 385.03, "low": 372.35, "tick": "up", "last_trade_price": 373.88, "last_trade_time": "2026-09-21T15:54:15", "percent_change": 2.35576, "prev_day_close": 365.274993896484}, {"option": "LLY260925P00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1787, "open_interest": 1795.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T14:52:42", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "LLY260925C00795000", "bid": 362.85, "bid_size": 4.0, "ask": 375.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 76.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1305, "theo": 370.2095, "change": 8.065, "open": 373.03, "high": 380.32, "low": 367.96, "tick": "down", "last_trade_price": 368.34, "last_trade_time": "2026-09-21T15:56:51", "percent_change": 2.23857, "prev_day_close": 360.274993896484}, {"option": "LLY260925P00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1607, "open_interest": 99.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-14T15:18:43", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LLY260925C00800000", "bid": 357.85, "bid_size": 3.0, "ask": 370.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 50.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1313, "theo": 365.2132, "change": 8.885, "open": 367.29, "high": 375.35, "low": 363.36, "tick": "down", "last_trade_price": 363.36, "last_trade_time": "2026-09-21T15:56:51", "percent_change": 2.50652, "prev_day_close": 354.475006103516}, {"option": "LLY260925P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0194, "open_interest": 196.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:39:35", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "LLY260925C00805000", "bid": 352.5, "bid_size": 2.0, "ask": 368.75, "ask_size": 2.0, "iv": 1.4758, "open_interest": 0.0, "volume": 20.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1321, "theo": 360.2169, "change": 10.845, "open": 361.32, "high": 364.86, "low": 360.92, "tick": "down", "last_trade_price": 360.92, "last_trade_time": "2026-09-21T15:17:21", "percent_change": 3.09791, "prev_day_close": 350.074996948242}, {"option": "LLY260925P00805000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1252, "open_interest": 150.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T14:36:57", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LLY260925C00810000", "bid": 347.85, "bid_size": 3.0, "ask": 362.6, "ask_size": 3.0, "iv": 0.987, "open_interest": 0.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.133, "theo": 355.2206, "change": 13.78, "open": 356.39, "high": 359.87, "low": 356.37, "tick": "down", "last_trade_price": 359.08, "last_trade_time": "2026-09-21T15:03:53", "percent_change": 3.99074, "prev_day_close": 345.299987792969}, {"option": "LLY260925P00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1075, "open_interest": 134.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T14:32:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LLY260925C00815000", "bid": 342.8, "bid_size": 6.0, "ask": 359.8, "ask_size": 1.0, "iv": 1.4172, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1338, "theo": 350.2244, "change": 12.93, "open": 354.03, "high": 354.03, "low": 353.23, "tick": "down", "last_trade_price": 353.23, "last_trade_time": "2026-09-21T15:05:52", "percent_change": 3.79959, "prev_day_close": 340.299987792969}, {"option": "LLY260925P00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.09, "open_interest": 117.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T12:41:04", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "LLY260925C00820000", "bid": 337.85, "bid_size": 6.0, "ask": 350.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1346, "theo": 345.2281, "change": 9.84, "open": 349.11, "high": 349.11, "low": 344.38, "tick": "up", "last_trade_price": 344.39, "last_trade_time": "2026-09-21T15:20:46", "percent_change": 2.94127, "prev_day_close": 334.549987792969}, {"option": "LLY260925P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0726, "open_interest": 108.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T15:16:54", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "LLY260925C00825000", "bid": 332.85, "bid_size": 2.0, "ask": 350.0, "ask_size": 5.0, "iv": 1.6042, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1354, "theo": 340.2319, "change": 9.61, "open": 339.46, "high": 339.46, "low": 339.41, "tick": "down", "last_trade_price": 339.41, "last_trade_time": "2026-09-21T15:20:46", "percent_change": 2.91389, "prev_day_close": 329.799987792969}, {"option": "LLY260925P00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0552, "open_interest": 57.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-15T12:05:06", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY260925C00830000", "bid": 326.85, "bid_size": 1.0, "ask": 344.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1362, "theo": 335.2356, "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": 325.324996948242}, {"option": "LLY260925P00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.038, "open_interest": 104.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-15T13:18:14", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY260925C00835000", "bid": 322.8, "bid_size": 6.0, "ask": 339.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1371, "theo": 330.2394, "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": 320.324996948242}, {"option": "LLY260925P00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0208, "open_interest": 31.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-14T15:09:15", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY260925C00840000", "bid": 316.6, "bid_size": 2.0, "ask": 332.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1379, "theo": 325.2432, "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": 314.649993896484}, {"option": "LLY260925P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0037, "open_interest": 80.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T12:31:59", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "LLY260925C00845000", "bid": 311.8, "bid_size": 2.0, "ask": 329.15, "ask_size": 1.0, "iv": 1.2155, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1387, "theo": 320.2471, "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": 310.0}, {"option": "LLY260925P00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9867, "open_interest": 94.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T11:58:55", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "LLY260925C00850000", "bid": 307.85, "bid_size": 6.0, "ask": 324.45, "ask_size": 1.0, "iv": 1.4272, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1395, "theo": 315.2509, "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": 305.350006103516}, {"option": "LLY260925P00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9698, "open_interest": 183.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T15:13:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LLY260925C00855000", "bid": 302.85, "bid_size": 6.0, "ask": 320.0, "ask_size": 6.0, "iv": 1.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1403, "theo": 310.2549, "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": 299.925003051758}, {"option": "LLY260925P00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.953, "open_interest": 24.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:11:20", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "LLY260925C00860000", "bid": 297.25, "bid_size": 6.0, "ask": 309.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1412, "theo": 305.2588, "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": 295.024993896484}, {"option": "LLY260925P00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9363, "open_interest": 74.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T15:46:43", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "LLY260925C00865000", "bid": 292.85, "bid_size": 2.0, "ask": 308.8, "ask_size": 3.0, "iv": 1.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.142, "theo": 300.2628, "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": 290.024993896484}, {"option": "LLY260925P00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9196, "open_interest": 19.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T15:09:39", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "LLY260925C00870000", "bid": 287.9, "bid_size": 6.0, "ask": 302.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1428, "theo": 295.2669, "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": 284.899993896484}, {"option": "LLY260925P00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.903, "open_interest": 15.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T15:06:50", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "LLY260925C00875000", "bid": 282.85, "bid_size": 6.0, "ask": 299.45, "ask_size": 1.0, "iv": 1.0679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1436, "theo": 290.271, "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": 279.800003051758}, {"option": "LLY260925P00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8865, "open_interest": 61.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.003, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T15:05:44", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "LLY260925C00880000", "bid": 276.9, "bid_size": 1.0, "ask": 292.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1444, "theo": 285.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.75, "last_trade_time": "2026-08-07T15:29:34", "percent_change": 0.0, "prev_day_close": 275.050003051758}, {"option": "LLY260925P00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8701, "open_interest": 39.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0035, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:01:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LLY260925C00885000", "bid": 271.0, "bid_size": 1.0, "ask": 289.15, "ask_size": 1.0, "iv": 1.04, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1452, "theo": 280.2796, "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": 270.050003051758}, {"option": "LLY260925P00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8538, "open_interest": 24.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0041, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T14:58:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LLY260925C00890000", "bid": 267.9, "bid_size": 6.0, "ask": 282.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1461, "theo": 275.2841, "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": 265.050003051758}, {"option": "LLY260925P00890000", "bid": 0.0, "bid_size": 0.0, "ask": 10.05, "ask_size": 4.0, "iv": 1.6909, "open_interest": 125.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0048, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T14:34:14", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "LLY260925C00895000", "bid": 261.8, "bid_size": 1.0, "ask": 279.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1469, "theo": 270.2886, "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": 260.050003051758}, {"option": "LLY260925P00895000", "bid": 0.0, "bid_size": 0.0, "ask": 10.05, "ask_size": 4.0, "iv": 1.6626, "open_interest": 59.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0056, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T11:58:50", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "LLY260925C00900000", "bid": 258.9, "bid_size": 10.0, "ask": 269.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1477, "theo": 265.2934, "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": 255.299995422363}, {"option": "LLY260925P00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3.0, "iv": 0.7733, "open_interest": 64.0, "volume": 9.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0065, "rho": -0.0001, "theo": 0.0073, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T14:11:41", "percent_change": -33.3333, "prev_day_close": 0.0599999986588955}, {"option": "LLY260925C00905000", "bid": 256.3, "bid_size": 10.0, "ask": 268.1, "ask_size": 10.0, "iv": 1.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.1485, "theo": 260.2983, "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": 250.075004577637}, {"option": "LLY260925P00905000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 42.0, "iv": 1.0995, "open_interest": 24.0, "volume": 3.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0076, "rho": -0.0001, "theo": 0.0086, "change": -0.03, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T09:56:17", "percent_change": -42.8571, "prev_day_close": 0.0700000002980232}, {"option": "LLY260925C00910000", "bid": 248.8, "bid_size": 10.0, "ask": 259.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1493, "theo": 255.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.23, "last_trade_time": "2026-09-01T10:27:16", "percent_change": 0.0, "prev_day_close": 245.075004577637}, {"option": "LLY260925P00910000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 7.0, "iv": 1.0909, "open_interest": 23.0, "volume": 2.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.002, "theta": -0.0088, "rho": -0.0001, "theo": 0.01, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T09:53:59", "percent_change": -71.4286, "prev_day_close": 0.0700000002980232}, {"option": "LLY260925C00915000", "bid": 243.9, "bid_size": 10.0, "ask": 253.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1501, "theo": 250.3087, "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": 240.099998474121}, {"option": "LLY260925P00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8041, "open_interest": 281.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0024, "theta": -0.0102, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T14:03:05", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "LLY260925C00920000", "bid": 237.95, "bid_size": 10.0, "ask": 248.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.1509, "theo": 245.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.5, "last_trade_time": "2026-08-31T14:54:41", "percent_change": 0.0, "prev_day_close": 234.974998474121}, {"option": "LLY260925P00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 68.0, "iv": 0.937, "open_interest": 245.0, "volume": 8.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0027, "theta": -0.0118, "rho": -0.0001, "theo": 0.0135, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T09:51:09", "percent_change": -6.66667, "prev_day_close": 0.0750000001862645}, {"option": "LLY260925C00925000", "bid": 233.9, "bid_size": 10.0, "ask": 243.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.1517, "theo": 240.3201, "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": 230.099998474121}, {"option": "LLY260925P00925000", "bid": 0.0, "bid_size": 0.0, "ask": 9.95, "ask_size": 59.0, "iv": 1.4902, "open_interest": 48.0, "volume": 3.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0031, "theta": -0.0136, "rho": -0.0001, "theo": 0.0157, "change": -0.055, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T09:32:03", "percent_change": -57.8947, "prev_day_close": 0.0949999988079071}, {"option": "LLY260925C00930000", "bid": 228.6, "bid_size": 10.0, "ask": 240.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.1525, "theo": 235.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.24, "last_trade_time": "2026-09-08T13:51:09", "percent_change": 0.0, "prev_day_close": 225.099998474121}, {"option": "LLY260925P00930000", "bid": 0.0, "bid_size": 0.0, "ask": 10.05, "ask_size": 3.0, "iv": 1.4658, "open_interest": 30.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0035, "theta": -0.0156, "rho": -0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-10T14:02:29", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "LLY260925C00935000", "bid": 223.95, "bid_size": 10.0, "ask": 233.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.1533, "theo": 230.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.0, "last_trade_time": "2026-09-15T14:55:22", "percent_change": 0.0, "prev_day_close": 220.099998474121}, {"option": "LLY260925P00935000", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 63.0, "iv": 1.111, "open_interest": 14.0, "volume": 4.0, "delta": -0.001, "gamma": 0.0, "vega": 0.004, "theta": -0.0178, "rho": -0.0002, "theo": 0.0209, "change": -5.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T10:36:04", "percent_change": -99.602, "prev_day_close": 5.02500009536743}, {"option": "LLY260925C00940000", "bid": 218.8, "bid_size": 10.0, "ask": 229.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.1541, "theo": 225.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.49, "last_trade_time": "2026-09-09T11:01:59", "percent_change": 0.0, "prev_day_close": 215.125}, {"option": "LLY260925P00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.6316, "open_interest": 18.0, "volume": 8.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0046, "theta": -0.0203, "rho": -0.0002, "theo": 0.0239, "change": -2.665, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:03:18", "percent_change": -99.6262, "prev_day_close": 2.67499995231628}, {"option": "LLY260925C00945000", "bid": 213.9, "bid_size": 10.0, "ask": 224.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.1549, "theo": 220.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.32, "last_trade_time": "2026-09-08T15:51:23", "percent_change": 0.0, "prev_day_close": 210.125}, {"option": "LLY260925P00945000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.3812, "open_interest": 4.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0052, "theta": -0.0231, "rho": -0.0002, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-11T13:38:21", "percent_change": 0.0, "prev_day_close": 4.32499980926514}, {"option": "LLY260925C00950000", "bid": 208.9, "bid_size": 10.0, "ask": 221.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0006, "rho": 0.1557, "theo": 215.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.69, "last_trade_time": "2026-09-17T15:56:06", "percent_change": 0.0, "prev_day_close": 205.125}, {"option": "LLY260925P00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.6025, "open_interest": 27.0, "volume": 5.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0261, "rho": -0.0003, "theo": 0.0312, "change": -4.995, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T10:54:13", "percent_change": -99.403, "prev_day_close": 5.02500009536743}, {"option": "LLY260925C00955000", "bid": 203.0, "bid_size": 10.0, "ask": 218.15, "ask_size": 10.0, "iv": 0.7977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0045, "rho": 0.1565, "theo": 210.3619, "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": 200.150001525879}, {"option": "LLY260925P00955000", "bid": 0.0, "bid_size": 0.0, "ask": 1.81, "ask_size": 48.0, "iv": 0.9532, "open_interest": 5.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0294, "rho": -0.0003, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-09T11:57:41", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "LLY260925C00960000", "bid": 198.0, "bid_size": 10.0, "ask": 211.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0087, "rho": 0.1572, "theo": 205.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.67, "last_trade_time": "2026-09-08T13:51:09", "percent_change": 0.0, "prev_day_close": 195.100006103516}, {"option": "LLY260925P00960000", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 19.0, "iv": 0.9972, "open_interest": 20.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0331, "rho": -0.0003, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-09-01T09:53:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LLY260925C00965000", "bid": 193.0, "bid_size": 10.0, "ask": 204.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0133, "rho": 0.158, "theo": 200.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.1, "last_trade_time": "2026-09-01T09:57:25", "percent_change": 0.0, "prev_day_close": 190.150001525879}, {"option": "LLY260925P00965000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 68.0, "iv": 0.7166, "open_interest": 20.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0371, "rho": -0.0004, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-09-17T11:34:09", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "LLY260925C00970000", "bid": 188.75, "bid_size": 10.0, "ask": 202.8, "ask_size": 10.0, "iv": 0.7986, "open_interest": 5.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0182, "rho": 0.1588, "theo": 195.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.9, "last_trade_time": "2026-09-01T09:57:25", "percent_change": 0.0, "prev_day_close": 184.950004577637}, {"option": "LLY260925P00970000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 2.0, "iv": 0.9766, "open_interest": 87.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0414, "rho": -0.0004, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-14T12:42:35", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "LLY260925C00975000", "bid": 184.0, "bid_size": 10.0, "ask": 196.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0234, "rho": 0.1596, "theo": 190.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.6, "last_trade_time": "2026-09-01T09:57:26", "percent_change": 0.0, "prev_day_close": 180.174995422363}, {"option": "LLY260925P00975000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 53.0, "iv": 1.0424, "open_interest": 19.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0102, "theta": -0.046, "rho": -0.0005, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-09-16T10:40:07", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "LLY260925C00980000", "bid": 179.0, "bid_size": 10.0, "ask": 193.25, "ask_size": 6.0, "iv": 0.8268, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0114, "theta": -0.0289, "rho": 0.1603, "theo": 185.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.45, "last_trade_time": "2026-09-04T12:17:34", "percent_change": 0.0, "prev_day_close": 175.174995422363}, {"option": "LLY260925P00980000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 45.0, "iv": 0.9466, "open_interest": 55.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0114, "theta": -0.051, "rho": -0.0006, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-09-17T10:20:06", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LLY260925C00985000", "bid": 173.9, "bid_size": 10.0, "ask": 187.7, "ask_size": 10.0, "iv": 0.7432, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0349, "rho": 0.1611, "theo": 180.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.25, "last_trade_time": "2026-08-31T10:38:54", "percent_change": 0.0, "prev_day_close": 170.024993896484}, {"option": "LLY260925P00985000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.618, "open_interest": 397.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0563, "rho": -0.0006, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T14:48:18", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "LLY260925C00990000", "bid": 168.9, "bid_size": 10.0, "ask": 182.5, "ask_size": 10.0, "iv": 0.6981, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0139, "theta": -0.0412, "rho": 0.1618, "theo": 175.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.6, "last_trade_time": "2026-08-31T14:20:20", "percent_change": 0.0, "prev_day_close": 165.149993896484}, {"option": "LLY260925P00990000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.5163, "open_interest": 21.0, "volume": 5.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0139, "theta": -0.062, "rho": -0.0007, "theo": 0.0792, "change": -0.035, "open": 0.97, "high": 0.97, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:51:59", "percent_change": -46.6667, "prev_day_close": 0.0750000001862645}, {"option": "LLY260925C00995000", "bid": 163.9, "bid_size": 10.0, "ask": 177.5, "ask_size": 10.0, "iv": 0.6782, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0153, "theta": -0.0479, "rho": 0.1626, "theo": 170.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.5, "last_trade_time": "2026-09-09T12:40:50", "percent_change": 0.0, "prev_day_close": 160.224998474121}, {"option": "LLY260925P00995000", "bid": 0.0, "bid_size": 0.0, "ask": 2.87, "ask_size": 112.0, "iv": 0.8478, "open_interest": 77.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0153, "theta": -0.0682, "rho": -0.0008, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T13:00:25", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "LLY260925C01000000", "bid": 158.05, "bid_size": 16.0, "ask": 170.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 7.0, "volume": 2.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0169, "theta": -0.055, "rho": 0.1633, "theo": 165.4565, "change": 4.9, "open": 143.53, "high": 158.4, "low": 143.53, "tick": "up", "last_trade_price": 158.4, "last_trade_time": "2026-09-21T12:30:14", "percent_change": 3.19218, "prev_day_close": 153.5}, {"option": "LLY260925P01000000", "bid": 0.05, "bid_size": 9.0, "ask": 0.08, "ask_size": 5.0, "iv": 0.5428, "open_interest": 75.0, "volume": 114.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0169, "theta": -0.0747, "rho": -0.0009, "theo": 0.0971, "change": -0.07, "open": 0.25, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:52:01", "percent_change": -53.8462, "prev_day_close": 0.129999999888241}, {"option": "LLY260925C01005000", "bid": 153.3, "bid_size": 10.0, "ask": 165.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0186, "theta": -0.0626, "rho": 0.164, "theo": 160.4702, "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": 150.25}, {"option": "LLY260925P01005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 64.0, "iv": 0.5674, "open_interest": 45.0, "volume": 6.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0186, "theta": -0.0817, "rho": -0.001, "theo": 0.1072, "change": -0.125, "open": 0.05, "high": 0.26, "low": 0.05, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T15:51:38", "percent_change": -32.4675, "prev_day_close": 0.384999990463257}, {"option": "LLY260925C01010000", "bid": 149.05, "bid_size": 10.0, "ask": 161.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0205, "theta": -0.0707, "rho": 0.1647, "theo": 155.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.95, "last_trade_time": "2026-09-02T10:29:42", "percent_change": 0.0, "prev_day_close": 145.300003051758}, {"option": "LLY260925P01010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 89.0, "iv": 0.5792, "open_interest": 38.0, "volume": 6.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0205, "theta": -0.0893, "rho": -0.0011, "theo": 0.1183, "change": -0.135, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T11:50:51", "percent_change": -52.9412, "prev_day_close": 0.254999999888241}, {"option": "LLY260925C01015000", "bid": 144.05, "bid_size": 10.0, "ask": 158.25, "ask_size": 10.0, "iv": 0.6817, "open_interest": 1.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0225, "theta": -0.0794, "rho": 0.1654, "theo": 150.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.6, "last_trade_time": "2026-08-10T11:03:22", "percent_change": 0.0, "prev_day_close": 140.150001525879}, {"option": "LLY260925P01015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 75.0, "iv": 0.5579, "open_interest": 72.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.0225, "theta": -0.0974, "rho": -0.0012, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-09-10T09:46:13", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LLY260925C01020000", "bid": 139.05, "bid_size": 10.0, "ask": 149.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0003, "vega": 0.0247, "theta": -0.0888, "rho": 0.1661, "theo": 145.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.0, "last_trade_time": "2026-09-15T11:02:17", "percent_change": 0.0, "prev_day_close": 135.275001525879}, {"option": "LLY260925P01020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 54.0, "iv": 0.5272, "open_interest": 56.0, "volume": 2.0, "delta": -0.0071, "gamma": 0.0003, "vega": 0.0247, "theta": -0.1062, "rho": -0.0013, "theo": 0.1438, "change": -0.33, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T10:50:30", "percent_change": -75.0, "prev_day_close": 0.439999997615814}, {"option": "LLY260925C01025000", "bid": 133.85, "bid_size": 10.0, "ask": 145.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.0272, "theta": -0.099, "rho": 0.1668, "theo": 140.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.02, "last_trade_time": "2026-09-11T12:46:47", "percent_change": 0.0, "prev_day_close": 130.350002288818}, {"option": "LLY260925P01025000", "bid": 0.1, "bid_size": 1.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.5016, "open_interest": 55.0, "volume": 31.0, "delta": -0.0079, "gamma": 0.0004, "vega": 0.0272, "theta": -0.1159, "rho": -0.0015, "theo": 0.1586, "change": -0.085, "open": 0.12, "high": 0.23, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:55:07", "percent_change": -45.9459, "prev_day_close": 0.185000007040799}, {"option": "LLY260925C01030000", "bid": 128.15, "bid_size": 10.0, "ask": 140.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9912, "gamma": 0.0004, "vega": 0.03, "theta": -0.1102, "rho": 0.1674, "theo": 135.5565, "change": 5.25, "open": 130.2, "high": 130.2, "low": 130.2, "tick": "up", "last_trade_price": 130.2, "last_trade_time": "2026-09-21T12:33:53", "percent_change": 4.20168, "prev_day_close": 124.950000762939}, {"option": "LLY260925P01030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 94.0, "iv": 0.5132, "open_interest": 61.0, "volume": 9.0, "delta": -0.0089, "gamma": 0.0004, "vega": 0.03, "theta": -0.1265, "rho": -0.0016, "theo": 0.1753, "change": -0.055, "open": 0.34, "high": 0.34, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T12:28:08", "percent_change": -25.5814, "prev_day_close": 0.21499999333173}, {"option": "LLY260925C01035000", "bid": 124.1, "bid_size": 10.0, "ask": 138.35, "ask_size": 10.0, "iv": 0.6071, "open_interest": 3.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0004, "vega": 0.0331, "theta": -0.1227, "rho": 0.168, "theo": 130.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.85, "last_trade_time": "2026-09-01T10:32:57", "percent_change": 0.0, "prev_day_close": 120.074996948242}, {"option": "LLY260925P01035000", "bid": 0.1, "bid_size": 3.0, "ask": 0.46, "ask_size": 141.0, "iv": 0.5132, "open_interest": 68.0, "volume": 11.0, "delta": -0.0099, "gamma": 0.0004, "vega": 0.0331, "theta": -0.1384, "rho": -0.0018, "theo": 0.1943, "change": -0.035, "open": 0.4, "high": 0.4, "low": 0.18, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T15:32:59", "percent_change": -11.8644, "prev_day_close": 0.295000001788139}, {"option": "LLY260925C01040000", "bid": 119.15, "bid_size": 10.0, "ask": 131.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0005, "vega": 0.0366, "theta": -0.1367, "rho": 0.1686, "theo": 125.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.88, "last_trade_time": "2026-09-10T11:47:05", "percent_change": 0.0, "prev_day_close": 115.349998474121}, {"option": "LLY260925P01040000", "bid": 0.05, "bid_size": 15.0, "ask": 0.45, "ask_size": 99.0, "iv": 0.4874, "open_interest": 130.0, "volume": 63.0, "delta": -0.0111, "gamma": 0.0005, "vega": 0.0366, "theta": -0.1519, "rho": -0.002, "theo": 0.2163, "change": -0.195, "open": 0.2, "high": 0.28, "low": 0.14, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:42:05", "percent_change": -43.8202, "prev_day_close": 0.444999992847443}, {"option": "LLY260925C01045000", "bid": 114.45, "bid_size": 10.0, "ask": 124.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0006, "vega": 0.0405, "theta": -0.1527, "rho": 0.1692, "theo": 120.6339, "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": 110.475002288818}, {"option": "LLY260925P01045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 89.0, "iv": 0.4572, "open_interest": 52.0, "volume": 29.0, "delta": -0.0126, "gamma": 0.0006, "vega": 0.0406, "theta": -0.1673, "rho": -0.0023, "theo": 0.2418, "change": -0.125, "open": 0.31, "high": 0.31, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T15:41:41", "percent_change": -37.3134, "prev_day_close": 0.334999993443489}, {"option": "LLY260925C01050000", "bid": 109.3, "bid_size": 11.0, "ask": 121.6, "ask_size": 13.0, "iv": 0.3765, "open_interest": 20.0, "volume": 6.0, "delta": 0.9858, "gamma": 0.0006, "vega": 0.0452, "theta": -0.171, "rho": 0.1697, "theo": 115.6678, "change": 5.5, "open": 101.75, "high": 109.55, "low": 101.75, "tick": "no_change", "last_trade_price": 109.55, "last_trade_time": "2026-09-21T09:40:09", "percent_change": 5.28592, "prev_day_close": 104.049999237061}, {"option": "LLY260925P01050000", "bid": 0.1, "bid_size": 1.0, "ask": 0.55, "ask_size": 132.0, "iv": 0.4683, "open_interest": 274.0, "volume": 90.0, "delta": -0.0142, "gamma": 0.0006, "vega": 0.0454, "theta": -0.1851, "rho": -0.0026, "theo": 0.2722, "change": -0.355, "open": 0.56, "high": 0.62, "low": 0.16, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:26:59", "percent_change": -58.6777, "prev_day_close": 0.605000019073486}, {"option": "LLY260925C01055000", "bid": 104.4, "bid_size": 10.0, "ask": 114.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0007, "vega": 0.0506, "theta": -0.1925, "rho": 0.1701, "theo": 110.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.73, "last_trade_time": "2026-09-15T09:47:21", "percent_change": 0.0, "prev_day_close": 99.1500015258789}, {"option": "LLY260925P01055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 71.0, "iv": 0.4393, "open_interest": 89.0, "volume": 73.0, "delta": -0.0162, "gamma": 0.0007, "vega": 0.0508, "theta": -0.206, "rho": -0.003, "theo": 0.3088, "change": -0.315, "open": 0.39, "high": 0.41, "low": 0.24, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:36:33", "percent_change": -51.2195, "prev_day_close": 0.615000009536743}, {"option": "LLY260925C01060000", "bid": 98.35, "bid_size": 10.0, "ask": 113.7, "ask_size": 7.0, "iv": 0.4778, "open_interest": 5.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0008, "vega": 0.0569, "theta": -0.2178, "rho": 0.1705, "theo": 105.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.06, "last_trade_time": "2026-09-16T14:35:51", "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "LLY260925P01060000", "bid": 0.15, "bid_size": 37.0, "ask": 0.63, "ask_size": 109.0, "iv": 0.4434, "open_interest": 755.0, "volume": 111.0, "delta": -0.0186, "gamma": 0.0008, "vega": 0.057, "theta": -0.2306, "rho": -0.0034, "theo": 0.3528, "change": -0.49, "open": 1.12, "high": 1.14, "low": 0.28, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T15:32:19", "percent_change": -60.4938, "prev_day_close": 0.809999972581864}, {"option": "LLY260925C01065000", "bid": 93.4, "bid_size": 10.0, "ask": 108.65, "ask_size": 6.0, "iv": 0.4574, "open_interest": 1.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.001, "vega": 0.0644, "theta": -0.2478, "rho": 0.1708, "theo": 100.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.58, "last_trade_time": "2026-09-18T10:18:12", "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "LLY260925P01065000", "bid": 0.08, "bid_size": 66.0, "ask": 0.57, "ask_size": 42.0, "iv": 0.4129, "open_interest": 179.0, "volume": 73.0, "delta": -0.0216, "gamma": 0.001, "vega": 0.0646, "theta": -0.2604, "rho": -0.0039, "theo": 0.4079, "change": -0.525, "open": 1.23, "high": 1.23, "low": 0.29, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T15:31:39", "percent_change": -57.377, "prev_day_close": 0.915000021457672}, {"option": "LLY260925C01070000", "bid": 88.5, "bid_size": 10.0, "ask": 104.05, "ask_size": 10.0, "iv": 0.4644, "open_interest": 4.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0011, "vega": 0.0733, "theta": -0.2837, "rho": 0.1709, "theo": 95.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.56, "last_trade_time": "2026-09-11T12:46:24", "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "LLY260925P01070000", "bid": 0.25, "bid_size": 45.0, "ask": 0.72, "ask_size": 138.0, "iv": 0.4198, "open_interest": 245.0, "volume": 90.0, "delta": -0.0251, "gamma": 0.0011, "vega": 0.0734, "theta": -0.2959, "rho": -0.0046, "theo": 0.476, "change": -0.665, "open": 1.15, "high": 1.15, "low": 0.16, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-21T15:11:25", "percent_change": -57.5758, "prev_day_close": 1.15499997138977}, {"option": "LLY260925C01075000", "bid": 84.65, "bid_size": 10.0, "ask": 93.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0013, "vega": 0.0836, "theta": -0.3268, "rho": 0.1709, "theo": 90.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-09-01T10:32:45", "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "LLY260925P01075000", "bid": 0.41, "bid_size": 9.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.4126, "open_interest": 153.0, "volume": 51.0, "delta": -0.0295, "gamma": 0.0013, "vega": 0.0838, "theta": -0.3386, "rho": -0.0054, "theo": 0.5612, "change": -0.495, "open": 2.02, "high": 2.02, "low": 0.18, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T15:47:16", "percent_change": -46.4789, "prev_day_close": 1.06499999761581}, {"option": "LLY260925C01080000", "bid": 78.7, "bid_size": 11.0, "ask": 93.9, "ask_size": 12.0, "iv": 0.4242, "open_interest": 9.0, "volume": 1.0, "delta": 0.9652, "gamma": 0.0016, "vega": 0.096, "theta": -0.3784, "rho": 0.1706, "theo": 86.0845, "change": 3.75, "open": 78.85, "high": 78.85, "low": 78.85, "tick": "up", "last_trade_price": 78.85, "last_trade_time": "2026-09-21T09:40:55", "percent_change": 4.99334, "prev_day_close": 75.0999984741211}, {"option": "LLY260925P01080000", "bid": 0.51, "bid_size": 20.0, "ask": 0.91, "ask_size": 73.0, "iv": 0.4073, "open_interest": 233.0, "volume": 91.0, "delta": -0.0349, "gamma": 0.0016, "vega": 0.0962, "theta": -0.3894, "rho": -0.0063, "theo": 0.6673, "change": -0.92, "open": 1.71, "high": 2.0, "low": 0.37, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-09-21T15:52:19", "percent_change": -56.4417, "prev_day_close": 1.62999993562698}, {"option": "LLY260925C01085000", "bid": 75.0, "bid_size": 10.0, "ask": 84.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0018, "vega": 0.1105, "theta": -0.4404, "rho": 0.1702, "theo": 81.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-09-15T10:50:23", "percent_change": 0.0, "prev_day_close": 70.375}, {"option": "LLY260925P01085000", "bid": 0.63, "bid_size": 14.0, "ask": 1.03, "ask_size": 25.0, "iv": 0.3984, "open_interest": 98.0, "volume": 155.0, "delta": -0.0415, "gamma": 0.0018, "vega": 0.1106, "theta": -0.451, "rho": -0.0075, "theo": 0.8029, "change": -1.025, "open": 1.34, "high": 1.34, "low": 0.69, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-21T15:50:53", "percent_change": -55.8583, "prev_day_close": 1.83499997854233}, {"option": "LLY260925C01090000", "bid": 69.05, "bid_size": 10.0, "ask": 84.4, "ask_size": 2.0, "iv": 0.4141, "open_interest": 9.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0021, "vega": 0.1274, "theta": -0.514, "rho": 0.1695, "theo": 76.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.86, "last_trade_time": "2026-09-15T09:45:07", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "LLY260925P01090000", "bid": 0.77, "bid_size": 13.0, "ask": 1.25, "ask_size": 38.0, "iv": 0.3925, "open_interest": 234.0, "volume": 183.0, "delta": -0.0496, "gamma": 0.0021, "vega": 0.1277, "theta": -0.5244, "rho": -0.0088, "theo": 0.9743, "change": -1.44, "open": 3.53, "high": 3.53, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T15:59:05", "percent_change": -65.1584, "prev_day_close": 2.20999997854233}, {"option": "LLY260925C01095000", "bid": 65.8, "bid_size": 11.0, "ask": 74.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0025, "vega": 0.147, "theta": -0.6011, "rho": 0.1684, "theo": 71.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.15, "last_trade_time": "2026-09-18T12:37:43", "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "LLY260925P01095000", "bid": 1.1, "bid_size": 1.0, "ask": 1.47, "ask_size": 39.0, "iv": 0.3905, "open_interest": 144.0, "volume": 146.0, "delta": -0.0596, "gamma": 0.0025, "vega": 0.1472, "theta": -0.6112, "rho": -0.0107, "theo": 1.1914, "change": -1.46, "open": 4.3, "high": 4.3, "low": 1.1, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:58:51", "percent_change": -51.049, "prev_day_close": 2.86000001430512}, {"option": "LLY260925C01100000", "bid": 61.7, "bid_size": 18.0, "ask": 70.7, "ask_size": 11.0, "iv": 0.3301, "open_interest": 18.0, "volume": 18.0, "delta": 0.9285, "gamma": 0.0029, "vega": 0.1694, "theta": -0.7025, "rho": 0.1668, "theo": 66.8948, "change": 7.55, "open": 66.0, "high": 70.0, "low": 62.85, "tick": "down", "last_trade_price": 65.65, "last_trade_time": "2026-09-21T15:44:42", "percent_change": 12.9948, "prev_day_close": 58.0999984741211}, {"option": "LLY260925P01100000", "bid": 1.23, "bid_size": 13.0, "ask": 1.78, "ask_size": 52.0, "iv": 0.3816, "open_interest": 396.0, "volume": 236.0, "delta": -0.0717, "gamma": 0.0029, "vega": 0.1698, "theta": -0.7127, "rho": -0.0126, "theo": 1.4652, "change": -1.95, "open": 3.5, "high": 8.63, "low": 1.2, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:54:52", "percent_change": -56.5217, "prev_day_close": 3.45000004768372}, {"option": "LLY260925C01105000", "bid": 56.3, "bid_size": 30.0, "ask": 65.25, "ask_size": 10.0, "iv": 0.2661, "open_interest": 3.0, "volume": 2.0, "delta": 0.914, "gamma": 0.0034, "vega": 0.1945, "theta": -0.8191, "rho": 0.1648, "theo": 62.2414, "change": 6.34, "open": 60.04, "high": 60.04, "low": 60.04, "tick": "up", "last_trade_price": 60.04, "last_trade_time": "2026-09-21T09:51:26", "percent_change": 11.8063, "prev_day_close": 53.6999988555908}, {"option": "LLY260925P01105000", "bid": 0.97, "bid_size": 72.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.3643, "open_interest": 83.0, "volume": 46.0, "delta": -0.0863, "gamma": 0.0034, "vega": 0.1947, "theta": -0.8293, "rho": -0.0154, "theo": 1.8091, "change": -2.745, "open": 4.2, "high": 4.2, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-21T14:14:41", "percent_change": -61.3408, "prev_day_close": 4.47500014305115}, {"option": "LLY260925C01110000", "bid": 52.0, "bid_size": 16.0, "ask": 61.0, "ask_size": 12.0, "iv": 0.3086, "open_interest": 17.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0039, "vega": 0.2223, "theta": -0.9504, "rho": 0.1623, "theo": 57.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.64, "last_trade_time": "2026-09-18T14:49:39", "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "LLY260925P01110000", "bid": 1.92, "bid_size": 8.0, "ask": 2.54, "ask_size": 17.0, "iv": 0.3712, "open_interest": 377.0, "volume": 641.0, "delta": -0.1036, "gamma": 0.004, "vega": 0.2228, "theta": -0.9611, "rho": -0.0181, "theo": 2.2379, "change": -2.62, "open": 5.95, "high": 5.95, "low": 2.07, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-09-21T15:59:56", "percent_change": -54.0206, "prev_day_close": 4.85000014305115}, {"option": "LLY260925C01112500", "bid": 49.65, "bid_size": 31.0, "ask": 58.45, "ask_size": 11.0, "iv": 0.3005, "open_interest": 7.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0042, "vega": 0.237, "theta": -1.0213, "rho": 0.1608, "theo": 55.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.55, "last_trade_time": "2026-09-11T12:29:47", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "LLY260925P01112500", "bid": 1.39, "bid_size": 35.0, "ask": 3.8, "ask_size": 120.0, "iv": 0.3745, "open_interest": 20.0, "volume": 16.0, "delta": -0.1134, "gamma": 0.0042, "vega": 0.2373, "theta": -1.0322, "rho": -0.02, "theo": 2.4892, "change": -2.915, "open": 4.21, "high": 4.21, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-09-21T14:43:00", "percent_change": -54.2326, "prev_day_close": 5.375}, {"option": "LLY260925C01115000", "bid": 47.6, "bid_size": 40.0, "ask": 55.9, "ask_size": 11.0, "iv": 0.3008, "open_interest": 21.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0045, "vega": 0.252, "theta": -1.0953, "rho": 0.1592, "theo": 53.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.52, "last_trade_time": "2026-09-18T14:49:07", "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "LLY260925P01115000", "bid": 2.26, "bid_size": 30.0, "ask": 3.6, "ask_size": 132.0, "iv": 0.375, "open_interest": 96.0, "volume": 55.0, "delta": -0.124, "gamma": 0.0045, "vega": 0.253, "theta": -1.1063, "rho": -0.021, "theo": 2.7673, "change": -3.19, "open": 8.0, "high": 8.0, "low": 2.56, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-09-21T15:42:16", "percent_change": -54.5299, "prev_day_close": 5.84999990463257}, {"option": "LLY260925C01117500", "bid": 45.4, "bid_size": 40.0, "ask": 54.25, "ask_size": 24.0, "iv": 0.3179, "open_interest": 1.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0048, "vega": 0.2677, "theta": -1.1721, "rho": 0.1574, "theo": 51.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.14, "last_trade_time": "2026-09-15T09:45:07", "percent_change": 0.0, "prev_day_close": 43.4750003814697}, {"option": "LLY260925P01117500", "bid": 2.02, "bid_size": 42.0, "ask": 4.85, "ask_size": 127.0, "iv": 0.3805, "open_interest": 36.0, "volume": 16.0, "delta": -0.1354, "gamma": 0.0048, "vega": 0.2684, "theta": -1.1837, "rho": -0.0232, "theo": 3.0759, "change": -3.135, "open": 4.35, "high": 4.5, "low": 3.24, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-09-21T13:07:14", "percent_change": -49.1765, "prev_day_close": 6.375}, {"option": "LLY260925C01120000", "bid": 46.55, "bid_size": 7.0, "ask": 51.75, "ask_size": 31.0, "iv": 0.3765, "open_interest": 92.0, "volume": 6.0, "delta": 0.853, "gamma": 0.0051, "vega": 0.2837, "theta": -1.2512, "rho": 0.1554, "theo": 48.8526, "change": 10.4, "open": 49.0, "high": 52.55, "low": 49.0, "tick": "up", "last_trade_price": 52.55, "last_trade_time": "2026-09-21T13:19:12", "percent_change": 24.6738, "prev_day_close": 42.1499996185303}, {"option": "LLY260925P01120000", "bid": 3.0, "bid_size": 1.0, "ask": 4.05, "ask_size": 50.0, "iv": 0.3699, "open_interest": 365.0, "volume": 31.0, "delta": -0.1477, "gamma": 0.0052, "vega": 0.2842, "theta": -1.2632, "rho": -0.0256, "theo": 3.4158, "change": -3.4, "open": 10.0, "high": 10.0, "low": 3.3, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T15:59:56", "percent_change": -49.2754, "prev_day_close": 6.90000009536743}, {"option": "LLY260925C01122500", "bid": 41.25, "bid_size": 40.0, "ask": 50.25, "ask_size": 26.0, "iv": 0.3302, "open_interest": 13.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0054, "vega": 0.2997, "theta": -1.3321, "rho": 0.1533, "theo": 46.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.86, "last_trade_time": "2026-09-18T09:38:53", "percent_change": 0.0, "prev_day_close": 39.7250003814697}, {"option": "LLY260925P01122500", "bid": 2.5, "bid_size": 71.0, "ask": 5.6, "ask_size": 123.0, "iv": 0.3736, "open_interest": 31.0, "volume": 8.0, "delta": -0.1607, "gamma": 0.0055, "vega": 0.3004, "theta": -1.3443, "rho": -0.028, "theo": 3.789, "change": -4.385, "open": 5.29, "high": 5.29, "low": 3.59, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-09-21T13:10:15", "percent_change": -54.9843, "prev_day_close": 7.97500014305115}, {"option": "LLY260925C01125000", "bid": 39.2, "bid_size": 64.0, "ask": 52.45, "ask_size": 71.0, "iv": 0.4005, "open_interest": 39.0, "volume": 2.0, "delta": 0.8262, "gamma": 0.0057, "vega": 0.3159, "theta": -1.4142, "rho": 0.151, "theo": 44.6359, "change": 9.81, "open": 47.7, "high": 47.7, "low": 47.66, "tick": "down", "last_trade_price": 47.66, "last_trade_time": "2026-09-21T10:50:23", "percent_change": 25.9181, "prev_day_close": 37.8500003814697}, {"option": "LLY260925P01125000", "bid": 3.0, "bid_size": 60.0, "ask": 5.05, "ask_size": 111.0, "iv": 0.3583, "open_interest": 122.0, "volume": 75.0, "delta": -0.1747, "gamma": 0.0058, "vega": 0.3168, "theta": -1.4272, "rho": -0.0293, "theo": 4.1989, "change": -4.475, "open": 9.5, "high": 18.75, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T13:02:02", "percent_change": -54.7401, "prev_day_close": 8.17500019073486}, {"option": "LLY260925C01127500", "bid": 37.0, "bid_size": 48.0, "ask": 50.35, "ask_size": 78.0, "iv": 0.3952, "open_interest": 5.0, "volume": 1.0, "delta": 0.8115, "gamma": 0.0061, "vega": 0.3323, "theta": -1.4968, "rho": 0.1485, "theo": 42.5833, "change": 4.91, "open": 40.56, "high": 40.56, "low": 40.56, "tick": "up", "last_trade_price": 40.56, "last_trade_time": "2026-09-21T15:38:12", "percent_change": 13.7728, "prev_day_close": 35.6499996185303}, {"option": "LLY260925P01127500", "bid": 3.55, "bid_size": 58.0, "ask": 5.3, "ask_size": 51.0, "iv": 0.3562, "open_interest": 14.0, "volume": 20.0, "delta": -0.1894, "gamma": 0.0061, "vega": 0.3329, "theta": -1.5104, "rho": -0.0321, "theo": 4.6467, "change": -4.73, "open": 11.45, "high": 11.45, "low": 4.42, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-09-21T14:11:50", "percent_change": -51.694, "prev_day_close": 9.14999985694885}, {"option": "LLY260925C01130000", "bid": 35.4, "bid_size": 45.0, "ask": 47.2, "ask_size": 93.0, "iv": 0.3829, "open_interest": 53.0, "volume": 10.0, "delta": 0.796, "gamma": 0.0064, "vega": 0.3482, "theta": -1.5792, "rho": 0.1458, "theo": 40.5705, "change": 6.025, "open": 42.33, "high": 45.69, "low": 39.3, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-09-21T13:43:48", "percent_change": 17.4764, "prev_day_close": 34.4749994277954}, {"option": "LLY260925P01130000", "bid": 4.25, "bid_size": 21.0, "ask": 5.75, "ask_size": 86.0, "iv": 0.3583, "open_interest": 214.0, "volume": 63.0, "delta": -0.205, "gamma": 0.0064, "vega": 0.3486, "theta": -1.5933, "rho": -0.0351, "theo": 5.1338, "change": -4.175, "open": 20.33, "high": 20.33, "low": 4.55, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T15:59:09", "percent_change": -45.5041, "prev_day_close": 9.17499995231628}, {"option": "LLY260925C01132500", "bid": 33.4, "bid_size": 35.0, "ask": 45.05, "ask_size": 40.0, "iv": 0.3785, "open_interest": 8.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0067, "vega": 0.3639, "theta": -1.6606, "rho": 0.1431, "theo": 38.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-17T09:36:07", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "LLY260925P01132500", "bid": 4.95, "bid_size": 1.0, "ask": 6.55, "ask_size": 125.0, "iv": 0.3644, "open_interest": 17.0, "volume": 11.0, "delta": -0.2214, "gamma": 0.0067, "vega": 0.3649, "theta": -1.6755, "rho": -0.0362, "theo": 5.6632, "change": -4.75, "open": 9.09, "high": 9.09, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T14:11:50", "percent_change": -47.2637, "prev_day_close": 10.0499997138977}, {"option": "LLY260925C01135000", "bid": 30.25, "bid_size": 100.0, "ask": 41.7, "ask_size": 75.0, "iv": 0.3419, "open_interest": 53.0, "volume": 16.0, "delta": 0.7627, "gamma": 0.007, "vega": 0.3794, "theta": -1.7403, "rho": 0.1401, "theo": 36.6703, "change": 6.675, "open": 35.45, "high": 38.0, "low": 32.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-09-21T13:10:26", "percent_change": 21.3089, "prev_day_close": 31.3249988555908}, {"option": "LLY260925P01135000", "bid": 5.75, "bid_size": 1.0, "ask": 7.15, "ask_size": 161.0, "iv": 0.3662, "open_interest": 133.0, "volume": 26.0, "delta": -0.2386, "gamma": 0.007, "vega": 0.3801, "theta": -1.756, "rho": -0.0395, "theo": 6.2364, "change": -5.65, "open": 18.0, "high": 18.0, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T14:35:12", "percent_change": -50.2222, "prev_day_close": 11.25}, {"option": "LLY260925C01140000", "bid": 30.55, "bid_size": 10.0, "ask": 39.2, "ask_size": 90.0, "iv": 0.4056, "open_interest": 122.0, "volume": 43.0, "delta": 0.7263, "gamma": 0.0076, "vega": 0.4081, "theta": -1.8908, "rho": 0.1338, "theo": 32.9489, "change": 7.975, "open": 18.95, "high": 36.0, "low": 18.95, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-09-21T13:18:48", "percent_change": 28.4567, "prev_day_close": 28.0250005722046}, {"option": "LLY260925P01140000", "bid": 6.5, "bid_size": 1.0, "ask": 8.25, "ask_size": 46.0, "iv": 0.3556, "open_interest": 178.0, "volume": 323.0, "delta": -0.2752, "gamma": 0.0076, "vega": 0.4092, "theta": -1.9078, "rho": -0.0439, "theo": 7.5176, "change": -6.25, "open": 12.15, "high": 20.3, "low": 6.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-09-21T15:50:53", "percent_change": -46.6418, "prev_day_close": 13.4000000953674}, {"option": "LLY260925C01145000", "bid": 24.5, "bid_size": 32.0, "ask": 36.3, "ask_size": 78.0, "iv": 0.3803, "open_interest": 95.0, "volume": 14.0, "delta": 0.6873, "gamma": 0.0081, "vega": 0.4338, "theta": -2.0241, "rho": 0.1268, "theo": 29.4162, "change": 1.855, "open": 29.7, "high": 32.95, "low": 26.48, "tick": "down", "last_trade_price": 26.48, "last_trade_time": "2026-09-21T15:38:22", "percent_change": 7.53299, "prev_day_close": 24.625}, {"option": "LLY260925P01145000", "bid": 7.0, "bid_size": 119.0, "ask": 9.55, "ask_size": 24.0, "iv": 0.3411, "open_interest": 119.0, "volume": 88.0, "delta": -0.3146, "gamma": 0.0081, "vega": 0.4343, "theta": -2.0427, "rho": -0.0512, "theo": 8.9898, "change": -6.125, "open": 21.5, "high": 21.5, "low": 7.5, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-09-21T15:57:43", "percent_change": -42.024, "prev_day_close": 14.5750002861023}, {"option": "LLY260925C01150000", "bid": 21.05, "bid_size": 90.0, "ask": 27.85, "ask_size": 15.0, "iv": 0.32, "open_interest": 205.0, "volume": 89.0, "delta": 0.6459, "gamma": 0.0085, "vega": 0.4553, "theta": -2.134, "rho": 0.1194, "theo": 26.0796, "change": 6.1, "open": 15.15, "high": 29.65, "low": 14.0, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-09-21T14:04:58", "percent_change": 29.3976, "prev_day_close": 20.75}, {"option": "LLY260925P01150000", "bid": 8.55, "bid_size": 117.0, "ask": 12.55, "ask_size": 166.0, "iv": 0.3537, "open_interest": 276.0, "volume": 61.0, "delta": -0.3563, "gamma": 0.0086, "vega": 0.4559, "theta": -2.1541, "rho": -0.0555, "theo": 10.6607, "change": -6.85, "open": 19.85, "high": 19.85, "low": 8.75, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-21T15:57:55", "percent_change": -40.8955, "prev_day_close": 16.75}, {"option": "LLY260925C01155000", "bid": 19.15, "bid_size": 77.0, "ask": 26.5, "ask_size": 85.0, "iv": 0.3518, "open_interest": 150.0, "volume": 58.0, "delta": 0.6026, "gamma": 0.0089, "vega": 0.4718, "theta": -2.2147, "rho": 0.1116, "theo": 22.9461, "change": 3.05, "open": 17.0, "high": 26.0, "low": 17.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-09-21T15:10:34", "percent_change": 15.7623, "prev_day_close": 19.3500003814697}, {"option": "LLY260925P01155000", "bid": 10.55, "bid_size": 50.0, "ask": 14.65, "ask_size": 164.0, "iv": 0.3557, "open_interest": 149.0, "volume": 51.0, "delta": -0.4, "gamma": 0.009, "vega": 0.4722, "theta": -2.2359, "rho": -0.0597, "theo": 12.5339, "change": -6.925, "open": 14.8, "high": 15.05, "low": 11.03, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-21T15:56:28", "percent_change": -36.3995, "prev_day_close": 19.0249996185303}, {"option": "LLY260925C01160000", "bid": 16.5, "bid_size": 100.0, "ask": 21.5, "ask_size": 20.0, "iv": 0.3311, "open_interest": 156.0, "volume": 166.0, "delta": 0.5578, "gamma": 0.0091, "vega": 0.4828, "theta": -2.2622, "rho": 0.1034, "theo": 20.0206, "change": 2.7, "open": 14.3, "high": 25.24, "low": 13.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-21T15:59:56", "percent_change": 16.5644, "prev_day_close": 16.3000001907349}, {"option": "LLY260925P01160000", "bid": 11.8, "bid_size": 112.0, "ask": 15.8, "ask_size": 29.0, "iv": 0.3353, "open_interest": 153.0, "volume": 83.0, "delta": -0.4452, "gamma": 0.0092, "vega": 0.4828, "theta": -2.2844, "rho": -0.0678, "theo": 14.6201, "change": -7.0, "open": 22.95, "high": 22.95, "low": 12.38, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-21T15:59:33", "percent_change": -32.5581, "prev_day_close": 21.5}, {"option": "LLY260925C01165000", "bid": 14.05, "bid_size": 106.0, "ask": 18.75, "ask_size": 22.0, "iv": 0.3313, "open_interest": 78.0, "volume": 171.0, "delta": 0.5119, "gamma": 0.0093, "vega": 0.4876, "theta": -2.2739, "rho": 0.0951, "theo": 17.3108, "change": 3.895, "open": 10.4, "high": 21.7, "low": 6.5, "tick": "up", "last_trade_price": 17.92, "last_trade_time": "2026-09-21T15:58:08", "percent_change": 27.7718, "prev_day_close": 14.0250000953674}, {"option": "LLY260925P01165000", "bid": 14.5, "bid_size": 147.0, "ask": 19.6, "ask_size": 149.0, "iv": 0.3526, "open_interest": 150.0, "volume": 31.0, "delta": -0.4916, "gamma": 0.0094, "vega": 0.487, "theta": -2.2964, "rho": -0.0709, "theo": 16.9242, "change": -8.25, "open": 19.0, "high": 20.65, "low": 15.5, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-09-21T15:59:35", "percent_change": -32.4165, "prev_day_close": 25.4499998092651}, {"option": "LLY260925C01170000", "bid": 13.1, "bid_size": 26.0, "ask": 16.4, "ask_size": 47.0, "iv": 0.346, "open_interest": 176.0, "volume": 134.0, "delta": 0.4654, "gamma": 0.0093, "vega": 0.486, "theta": -2.2492, "rho": 0.0866, "theo": 14.829, "change": 2.3, "open": 8.42, "high": 18.65, "low": 8.42, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-09-21T15:59:56", "percent_change": 18.4739, "prev_day_close": 12.4500002861023}, {"option": "LLY260925P01170000", "bid": 15.4, "bid_size": 113.0, "ask": 22.85, "ask_size": 117.0, "iv": 0.3408, "open_interest": 110.0, "volume": 9.0, "delta": -0.5385, "gamma": 0.0094, "vega": 0.4842, "theta": -2.2719, "rho": -0.0741, "theo": 19.4549, "change": -10.405, "open": 28.92, "high": 28.92, "low": 17.58, "tick": "down", "last_trade_price": 18.12, "last_trade_time": "2026-09-21T13:37:26", "percent_change": -36.4768, "prev_day_close": 28.5249996185303}, {"option": "LLY260925C01175000", "bid": 10.05, "bid_size": 100.0, "ask": 14.7, "ask_size": 67.0, "iv": 0.341, "open_interest": 202.0, "volume": 125.0, "delta": 0.4191, "gamma": 0.0092, "vega": 0.4779, "theta": -2.1904, "rho": 0.078, "theo": 12.5893, "change": 1.385, "open": 7.25, "high": 15.4, "low": 7.25, "tick": "down", "last_trade_price": 12.26, "last_trade_time": "2026-09-21T15:48:21", "percent_change": 12.7356, "prev_day_close": 10.875}, {"option": "LLY260925P01175000", "bid": 17.3, "bid_size": 124.0, "ask": 27.15, "ask_size": 136.0, "iv": 0.3453, "open_interest": 81.0, "volume": 2.0, "delta": -0.5854, "gamma": 0.0093, "vega": 0.4764, "theta": -2.2123, "rho": -0.0818, "theo": 22.2354, "change": -11.445, "open": 24.16, "high": 24.16, "low": 20.18, "tick": "down", "last_trade_price": 20.18, "last_trade_time": "2026-09-21T14:34:57", "percent_change": -36.1897, "prev_day_close": 31.6250009536743}, {"option": "LLY260925C01180000", "bid": 8.75, "bid_size": 116.0, "ask": 11.85, "ask_size": 32.0, "iv": 0.3373, "open_interest": 203.0, "volume": 223.0, "delta": 0.3736, "gamma": 0.009, "vega": 0.4636, "theta": -2.102, "rho": 0.0696, "theo": 10.6075, "change": 1.85, "open": 6.2, "high": 13.1, "low": 6.2, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-21T15:57:48", "percent_change": 20.2186, "prev_day_close": 9.15000009536743}, {"option": "LLY260925P01180000", "bid": 21.35, "bid_size": 96.0, "ask": 28.4, "ask_size": 105.0, "iv": 0.3352, "open_interest": 68.0, "volume": 3.0, "delta": -0.6313, "gamma": 0.0091, "vega": 0.4602, "theta": -2.1223, "rho": -0.0825, "theo": 25.275, "change": -11.475, "open": 24.53, "high": 24.53, "low": 23.1, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-09-21T14:34:57", "percent_change": -33.1887, "prev_day_close": 34.5749988555908}, {"option": "LLY260925C01185000", "bid": 7.15, "bid_size": 102.0, "ask": 10.4, "ask_size": 36.0, "iv": 0.3406, "open_interest": 207.0, "volume": 184.0, "delta": 0.3301, "gamma": 0.0086, "vega": 0.4436, "theta": -1.9904, "rho": 0.0615, "theo": 8.8902, "change": 1.25, "open": 6.65, "high": 11.0, "low": 6.1, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T15:49:36", "percent_change": 16.129, "prev_day_close": 7.75000023841858}, {"option": "LLY260925P01185000", "bid": 20.75, "bid_size": 89.0, "ask": 35.9, "ask_size": 90.0, "iv": 0.3375, "open_interest": 38.0, "volume": 1.0, "delta": -0.6753, "gamma": 0.0087, "vega": 0.4396, "theta": -2.0095, "rho": -0.0838, "theo": 28.5768, "change": -13.675, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-21T14:15:31", "percent_change": -35.3588, "prev_day_close": 38.6749992370606}, {"option": "LLY260925C01190000", "bid": 6.3, "bid_size": 58.0, "ask": 8.95, "ask_size": 88.0, "iv": 0.3483, "open_interest": 268.0, "volume": 80.0, "delta": 0.2894, "gamma": 0.0081, "vega": 0.4192, "theta": -1.8625, "rho": 0.0539, "theo": 7.4264, "change": 1.115, "open": 6.5, "high": 9.05, "low": 5.55, "tick": "up", "last_trade_price": 7.39, "last_trade_time": "2026-09-21T15:54:20", "percent_change": 17.7689, "prev_day_close": 6.27500009536743}, {"option": "LLY260925P01190000", "bid": 24.9, "bid_size": 78.0, "ask": 37.4, "ask_size": 62.0, "iv": 0.3193, "open_interest": 48.0, "volume": 2.0, "delta": -0.7164, "gamma": 0.0082, "vega": 0.4149, "theta": -1.8785, "rho": -0.0894, "theo": 32.1403, "change": -12.045, "open": 43.4, "high": 43.4, "low": 31.13, "tick": "down", "last_trade_price": 31.13, "last_trade_time": "2026-09-21T10:40:10", "percent_change": -27.8981, "prev_day_close": 43.1750011444092}, {"option": "LLY260925C01195000", "bid": 4.95, "bid_size": 88.0, "ask": 7.6, "ask_size": 71.0, "iv": 0.347, "open_interest": 68.0, "volume": 59.0, "delta": 0.2521, "gamma": 0.0075, "vega": 0.3918, "theta": -1.7243, "rho": 0.047, "theo": 6.1928, "change": 1.025, "open": 2.6, "high": 7.9, "low": 2.6, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-21T15:50:45", "percent_change": 19.0698, "prev_day_close": 5.375}, {"option": "LLY260925P01195000", "bid": 28.15, "bid_size": 35.0, "ask": 40.85, "ask_size": 36.0, "iv": 0.3063, "open_interest": 17.0, "volume": 2.0, "delta": -0.7541, "gamma": 0.0076, "vega": 0.384, "theta": -1.7378, "rho": -0.0865, "theo": 35.9328, "change": -2.08, "open": 42.77, "high": 42.77, "low": 42.77, "tick": "down", "last_trade_price": 42.77, "last_trade_time": "2026-09-21T09:41:16", "percent_change": -4.63768, "prev_day_close": 44.8500003814697}, {"option": "LLY260925C01200000", "bid": 4.7, "bid_size": 6.0, "ask": 6.0, "ask_size": 41.0, "iv": 0.3523, "open_interest": 510.0, "volume": 929.0, "delta": 0.2184, "gamma": 0.0069, "vega": 0.3622, "theta": -1.5807, "rho": 0.0407, "theo": 5.1583, "change": 0.5, "open": 2.7, "high": 6.77, "low": 1.82, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-21T15:59:12", "percent_change": 10.989, "prev_day_close": 4.54999995231628}, {"option": "LLY260925P01200000", "bid": 32.65, "bid_size": 92.0, "ask": 44.85, "ask_size": 40.0, "iv": 0.3122, "open_interest": 28.0, "volume": 14.0, "delta": -0.7881, "gamma": 0.007, "vega": 0.3566, "theta": -1.5924, "rho": -0.0911, "theo": 39.9216, "change": -10.7, "open": 46.77, "high": 46.77, "low": 37.7, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-09-21T15:21:04", "percent_change": -21.4, "prev_day_close": 50.0}, {"option": "LLY260925C01205000", "bid": 3.8, "bid_size": 11.0, "ask": 5.15, "ask_size": 55.0, "iv": 0.3552, "open_interest": 59.0, "volume": 54.0, "delta": 0.1883, "gamma": 0.0063, "vega": 0.3321, "theta": -1.4359, "rho": 0.0351, "theo": 4.2912, "change": 1.01, "open": 2.29, "high": 5.25, "low": 2.29, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-09-21T14:25:58", "percent_change": 25.25, "prev_day_close": 4.0}, {"option": "LLY260925P01205000", "bid": 37.85, "bid_size": 35.0, "ask": 48.4, "ask_size": 31.0, "iv": 0.3182, "open_interest": 19.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.0063, "vega": 0.3233, "theta": -1.4445, "rho": -0.0876, "theo": 44.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.2, "last_trade_time": "2026-09-08T13:15:58", "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "LLY260925C01210000", "bid": 3.0, "bid_size": 33.0, "ask": 4.15, "ask_size": 21.0, "iv": 0.3529, "open_interest": 107.0, "volume": 134.0, "delta": 0.1616, "gamma": 0.0056, "vega": 0.3019, "theta": -1.2931, "rho": 0.0301, "theo": 3.5656, "change": 0.125, "open": 1.53, "high": 4.4, "low": 1.53, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T15:42:29", "percent_change": 3.59712, "prev_day_close": 3.47500002384186}, {"option": "LLY260925P01210000", "bid": 42.2, "bid_size": 39.0, "ask": 51.2, "ask_size": 18.0, "iv": 0.2857, "open_interest": 56.0, "volume": 1.0, "delta": -0.8453, "gamma": 0.0057, "vega": 0.2916, "theta": -1.3007, "rho": -0.0842, "theo": 48.3844, "change": -11.755, "open": 46.47, "high": 46.47, "low": 46.47, "tick": "down", "last_trade_price": 46.47, "last_trade_time": "2026-09-21T10:39:46", "percent_change": -20.1889, "prev_day_close": 58.2250003814697}, {"option": "LLY260925C01215000", "bid": 2.42, "bid_size": 24.0, "ask": 4.05, "ask_size": 93.0, "iv": 0.366, "open_interest": 129.0, "volume": 116.0, "delta": 0.1382, "gamma": 0.005, "vega": 0.2723, "theta": -1.1551, "rho": 0.0257, "theo": 2.9576, "change": 0.53, "open": 1.8, "high": 4.15, "low": 1.8, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T15:09:03", "percent_change": 22.8448, "prev_day_close": 2.31999999284744}, {"option": "LLY260925P01215000", "bid": 46.65, "bid_size": 35.0, "ask": 55.65, "ask_size": 16.0, "iv": 0.2774, "open_interest": 52.0, "volume": 1.0, "delta": -0.8688, "gamma": 0.0051, "vega": 0.2624, "theta": -1.16, "rho": -0.0855, "theo": 52.8062, "change": -7.33, "open": 55.62, "high": 55.62, "low": 55.62, "tick": "down", "last_trade_price": 55.62, "last_trade_time": "2026-09-21T09:53:05", "percent_change": -11.6442, "prev_day_close": 62.9499988555908}, {"option": "LLY260925C01220000", "bid": 2.09, "bid_size": 10.0, "ask": 3.0, "ask_size": 48.0, "iv": 0.3631, "open_interest": 293.0, "volume": 248.0, "delta": 0.1178, "gamma": 0.0045, "vega": 0.2441, "theta": -1.0239, "rho": 0.0219, "theo": 2.4493, "change": 0.11, "open": 1.0, "high": 3.4, "low": 1.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-09-21T15:58:14", "percent_change": 4.56431, "prev_day_close": 2.41000002622604}, {"option": "LLY260925P01220000", "bid": 51.75, "bid_size": 40.0, "ask": 60.75, "ask_size": 24.0, "iv": 0.3041, "open_interest": 52.0, "volume": 1.0, "delta": -0.8894, "gamma": 0.0045, "vega": 0.23, "theta": -1.0283, "rho": -0.0773, "theo": 57.3247, "change": -11.345, "open": 55.83, "high": 55.83, "low": 55.83, "tick": "down", "last_trade_price": 55.83, "last_trade_time": "2026-09-21T10:30:01", "percent_change": -16.8887, "prev_day_close": 67.1750011444092}, {"option": "LLY260925C01225000", "bid": 1.67, "bid_size": 20.0, "ask": 2.41, "ask_size": 47.0, "iv": 0.3633, "open_interest": 327.0, "volume": 324.0, "delta": 0.1, "gamma": 0.0039, "vega": 0.2172, "theta": -0.9012, "rho": 0.0186, "theo": 2.0249, "change": 0.305, "open": 1.69, "high": 2.56, "low": 1.4, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-21T15:59:36", "percent_change": 17.5793, "prev_day_close": 1.73499995470047}, {"option": "LLY260925P01225000", "bid": 56.4, "bid_size": 32.0, "ask": 65.4, "ask_size": 11.0, "iv": 0.2987, "open_interest": 31.0, "volume": 5.0, "delta": -0.9072, "gamma": 0.004, "vega": 0.206, "theta": -0.9033, "rho": -0.0805, "theo": 61.9281, "change": 4.425, "open": 75.8, "high": 75.8, "low": 75.8, "tick": "down", "last_trade_price": 75.8, "last_trade_time": "2026-09-21T09:33:27", "percent_change": 6.19965, "prev_day_close": 71.375}, {"option": "LLY260925C01230000", "bid": 1.4, "bid_size": 14.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.365, "open_interest": 532.0, "volume": 160.0, "delta": 0.0846, "gamma": 0.0034, "vega": 0.1925, "theta": -0.7881, "rho": 0.0157, "theo": 1.6716, "change": 0.135, "open": 1.1, "high": 2.19, "low": 1.1, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-09-21T15:57:55", "percent_change": 8.30769, "prev_day_close": 1.625}, {"option": "LLY260925P01230000", "bid": 58.75, "bid_size": 13.0, "ask": 73.9, "ask_size": 18.0, "iv": 0.3492, "open_interest": 18.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0035, "vega": 0.1762, "theta": -0.7885, "rho": -0.0704, "theo": 66.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-09-10T09:36:44", "percent_change": 0.0, "prev_day_close": 76.4499969482422}, {"option": "LLY260925C01235000", "bid": 1.35, "bid_size": 5.0, "ask": 1.5, "ask_size": 4.0, "iv": 0.3726, "open_interest": 181.0, "volume": 84.0, "delta": 0.0714, "gamma": 0.003, "vega": 0.1694, "theta": -0.6853, "rho": 0.0132, "theo": 1.3784, "change": 0.12, "open": 1.75, "high": 1.76, "low": 1.08, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-09-21T15:56:33", "percent_change": 9.23077, "prev_day_close": 1.29999998211861}, {"option": "LLY260925P01235000", "bid": 63.45, "bid_size": 10.0, "ask": 78.65, "ask_size": 10.0, "iv": 0.3487, "open_interest": 45.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0031, "vega": 0.1564, "theta": -0.6833, "rho": -0.0727, "theo": 71.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.6, "last_trade_time": "2026-09-16T15:03:59", "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "LLY260925C01240000", "bid": 0.6, "bid_size": 83.0, "ask": 1.2, "ask_size": 4.0, "iv": 0.356, "open_interest": 123.0, "volume": 87.0, "delta": 0.0602, "gamma": 0.0026, "vega": 0.1487, "theta": -0.5931, "rho": 0.0112, "theo": 1.136, "change": 0.03, "open": 0.9, "high": 1.41, "low": 0.28, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-09-21T15:59:11", "percent_change": 2.7523, "prev_day_close": 1.08999997377396}, {"option": "LLY260925P01240000", "bid": 70.65, "bid_size": 10.0, "ask": 79.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0027, "vega": 0.1298, "theta": -0.5879, "rho": -0.06, "theo": 76.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.7, "last_trade_time": "2026-09-18T14:18:52", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "LLY260925C01245000", "bid": 0.79, "bid_size": 5.0, "ask": 1.24, "ask_size": 50.0, "iv": 0.3833, "open_interest": 59.0, "volume": 38.0, "delta": 0.0507, "gamma": 0.0022, "vega": 0.1299, "theta": -0.5113, "rho": 0.0094, "theo": 0.9364, "change": -0.01, "open": 0.85, "high": 1.25, "low": 0.45, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:52:58", "percent_change": -1.0989, "prev_day_close": 0.910000026226044}, {"option": "LLY260925P01245000", "bid": 73.1, "bid_size": 10.0, "ask": 88.25, "ask_size": 10.0, "iv": 0.3466, "open_interest": 36.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0023, "vega": 0.1138, "theta": -0.504, "rho": -0.0615, "theo": 80.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.7, "last_trade_time": "2026-09-18T14:18:52", "percent_change": 0.0, "prev_day_close": 90.0250015258789}, {"option": "LLY260925C01250000", "bid": 0.62, "bid_size": 13.0, "ask": 0.9, "ask_size": 14.0, "iv": 0.3799, "open_interest": 389.0, "volume": 683.0, "delta": 0.0426, "gamma": 0.0019, "vega": 0.1133, "theta": -0.4396, "rho": 0.0079, "theo": 0.7726, "change": 0.03, "open": 0.01, "high": 1.1, "low": 0.01, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-21T15:57:39", "percent_change": 3.94737, "prev_day_close": 0.759999990463257}, {"option": "LLY260925P01250000", "bid": 77.95, "bid_size": 10.0, "ask": 89.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.002, "vega": 0.0926, "theta": -0.4294, "rho": -0.0476, "theo": 85.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.86, "last_trade_time": "2026-09-15T15:36:49", "percent_change": 0.0, "prev_day_close": 95.1749992370606}, {"option": "LLY260925C01255000", "bid": 0.09, "bid_size": 71.0, "ask": 1.0, "ask_size": 48.0, "iv": 0.3748, "open_interest": 161.0, "volume": 40.0, "delta": 0.0358, "gamma": 0.0017, "vega": 0.0985, "theta": -0.3774, "rho": 0.0066, "theo": 0.6387, "change": -0.015, "open": 0.46, "high": 0.88, "low": 0.28, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T15:40:43", "percent_change": -2.47934, "prev_day_close": 0.605000019073486}, {"option": "LLY260925P01255000", "bid": 84.85, "bid_size": 12.0, "ask": 93.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0017, "vega": 0.0777, "theta": -0.368, "rho": -0.0469, "theo": 90.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.15, "last_trade_time": "2026-09-09T14:51:16", "percent_change": 0.0, "prev_day_close": 99.8249969482422}, {"option": "LLY260925C01260000", "bid": 0.25, "bid_size": 72.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.3858, "open_interest": 239.0, "volume": 188.0, "delta": 0.0302, "gamma": 0.0014, "vega": 0.0856, "theta": -0.3239, "rho": 0.0056, "theo": 0.5296, "change": -0.09, "open": 0.45, "high": 0.83, "low": 0.33, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T15:53:06", "percent_change": -15.0, "prev_day_close": 0.600000001490116}, {"option": "LLY260925P01260000", "bid": 90.2, "bid_size": 10.0, "ask": 99.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0015, "vega": 0.0673, "theta": -0.3134, "rho": -0.031, "theo": 95.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.83, "last_trade_time": "2026-09-16T11:26:58", "percent_change": 0.0, "prev_day_close": 104.800003051758}, {"option": "LLY260925C01265000", "bid": 0.25, "bid_size": 18.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.4022, "open_interest": 181.0, "volume": 89.0, "delta": 0.0254, "gamma": 0.0012, "vega": 0.0744, "theta": -0.2777, "rho": 0.0047, "theo": 0.44, "change": 0.035, "open": 0.4, "high": 0.65, "low": 0.35, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:53:06", "percent_change": 7.52688, "prev_day_close": 0.464999988675118}, {"option": "LLY260925P01265000", "bid": 92.7, "bid_size": 10.0, "ask": 107.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0012, "vega": 0.0485, "theta": -0.274, "rho": -0.0305, "theo": 100.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.83, "last_trade_time": "2026-09-16T11:26:58", "percent_change": 0.0, "prev_day_close": 111.649997711182}, {"option": "LLY260925C01270000", "bid": 0.13, "bid_size": 72.0, "ask": 0.69, "ask_size": 71.0, "iv": 0.4054, "open_interest": 174.0, "volume": 65.0, "delta": 0.0215, "gamma": 0.001, "vega": 0.0647, "theta": -0.2391, "rho": 0.004, "theo": 0.3683, "change": -0.125, "open": 0.15, "high": 0.69, "low": 0.15, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T15:33:53", "percent_change": -27.4725, "prev_day_close": 0.455000007525086}, {"option": "LLY260925P01270000", "bid": 100.15, "bid_size": 10.0, "ask": 111.35, "ask_size": 10.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.001, "vega": 0.0431, "theta": -0.2406, "rho": -0.031, "theo": 105.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.92, "last_trade_time": "2026-09-09T12:40:03", "percent_change": 0.0, "prev_day_close": 115.950000762939}, {"option": "LLY260925C01275000", "bid": 0.19, "bid_size": 15.0, "ask": 0.64, "ask_size": 74.0, "iv": 0.4216, "open_interest": 250.0, "volume": 50.0, "delta": 0.0183, "gamma": 0.0009, "vega": 0.0565, "theta": -0.2065, "rho": 0.0034, "theo": 0.31, "change": 0.085, "open": 0.25, "high": 0.58, "low": 0.25, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T15:33:53", "percent_change": 36.1702, "prev_day_close": 0.234999991953373}, {"option": "LLY260925P01275000", "bid": 102.6, "bid_size": 10.0, "ask": 114.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0009, "vega": 0.033, "theta": -0.2137, "rho": -0.0166, "theo": 110.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.68, "last_trade_time": "2026-09-01T13:27:17", "percent_change": 0.0, "prev_day_close": 121.125}, {"option": "LLY260925C01280000", "bid": 0.05, "bid_size": 68.0, "ask": 0.5, "ask_size": 69.0, "iv": 0.4117, "open_interest": 118.0, "volume": 41.0, "delta": 0.0156, "gamma": 0.0008, "vega": 0.0494, "theta": -0.1792, "rho": 0.0029, "theo": 0.2628, "change": 0.095, "open": 0.43, "high": 0.49, "low": 0.24, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T14:51:06", "percent_change": 42.2222, "prev_day_close": 0.225000001490116}, {"option": "LLY260925P01280000", "bid": 108.0, "bid_size": 10.0, "ask": 121.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0007, "vega": 0.0232, "theta": -0.1963, "rho": -0.0162, "theo": 115.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.0, "last_trade_time": "2026-09-10T10:03:07", "percent_change": 0.0, "prev_day_close": 126.100002288818}, {"option": "LLY260925C01285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 75.0, "iv": 0.4325, "open_interest": 87.0, "volume": 12.0, "delta": 0.0134, "gamma": 0.0007, "vega": 0.0434, "theta": -0.1563, "rho": 0.0024, "theo": 0.2246, "change": 0.065, "open": 0.32, "high": 0.4, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:36:53", "percent_change": 35.1351, "prev_day_close": 0.185000002384186}, {"option": "LLY260925P01285000", "bid": 115.05, "bid_size": 10.0, "ask": 126.7, "ask_size": 8.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0006, "vega": 0.0209, "theta": -0.1816, "rho": -0.0164, "theo": 120.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.15, "last_trade_time": "2026-09-11T13:50:11", "percent_change": 0.0, "prev_day_close": 130.825004577637}, {"option": "LLY260925C01290000", "bid": 0.01, "bid_size": 51.0, "ask": 0.67, "ask_size": 94.0, "iv": 0.454, "open_interest": 187.0, "volume": 4.0, "delta": 0.0116, "gamma": 0.0006, "vega": 0.0383, "theta": -0.1371, "rho": 0.0021, "theo": 0.1933, "change": -4.81, "open": 0.25, "high": 0.25, "low": 0.23, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T15:35:47", "percent_change": -95.2475, "prev_day_close": 5.05000019073486}, {"option": "LLY260925P01290000", "bid": 117.35, "bid_size": 1.0, "ask": 133.0, "ask_size": 6.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0004, "vega": 0.0172, "theta": -0.1697, "rho": -0.0067, "theo": 125.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.6, "last_trade_time": "2026-09-04T10:38:39", "percent_change": 0.0, "prev_day_close": 135.925003051758}, {"option": "LLY260925C01295000", "bid": 0.09, "bid_size": 8.0, "ask": 0.44, "ask_size": 75.0, "iv": 0.4527, "open_interest": 146.0, "volume": 13.0, "delta": 0.0101, "gamma": 0.0005, "vega": 0.034, "theta": -0.1212, "rho": 0.0018, "theo": 0.1681, "change": -4.92, "open": 0.08, "high": 0.27, "low": 0.08, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:39:23", "percent_change": -97.4257, "prev_day_close": 5.05000019073486}, {"option": "LLY260925P01295000", "bid": 125.05, "bid_size": 6.0, "ask": 136.15, "ask_size": 6.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0004, "vega": 0.0102, "theta": -0.1638, "rho": -0.0065, "theo": 130.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.05, "last_trade_time": "2026-08-20T13:17:59", "percent_change": 0.0, "prev_day_close": 140.875}, {"option": "LLY260925C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 15.0, "iv": 0.4362, "open_interest": 230.0, "volume": 165.0, "delta": 0.0089, "gamma": 0.0004, "vega": 0.0302, "theta": -0.1076, "rho": 0.0016, "theo": 0.1468, "change": 0.025, "open": 0.05, "high": 0.3, "low": 0.05, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:58:36", "percent_change": 21.7391, "prev_day_close": 0.115000002086163}, {"option": "LLY260925P01300000", "bid": 127.9, "bid_size": 2.0, "ask": 145.3, "ask_size": 1.0, "iv": 0.7116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0003, "vega": 0.0084, "theta": -0.1587, "rho": -0.0066, "theo": 135.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.57, "last_trade_time": "2026-09-09T13:03:49", "percent_change": 0.0, "prev_day_close": 145.875}, {"option": "LLY260925C01305000", "bid": 0.11, "bid_size": 1.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.453, "open_interest": 30.0, "volume": 18.0, "delta": 0.0078, "gamma": 0.0004, "vega": 0.0271, "theta": -0.0962, "rho": 0.0014, "theo": 0.1295, "change": 0.065, "open": 0.1, "high": 0.23, "low": 0.1, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T15:39:28", "percent_change": 68.4211, "prev_day_close": 0.0950000025331974}, {"option": "LLY260925P01305000", "bid": 135.05, "bid_size": 10.0, "ask": 146.5, "ask_size": 10.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0078, "theta": -0.1544, "rho": -0.0066, "theo": 140.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.35, "last_trade_time": "2026-08-27T14:15:44", "percent_change": 0.0, "prev_day_close": 150.950004577637}, {"option": "LLY260925C01310000", "bid": 0.06, "bid_size": 12.0, "ask": 0.25, "ask_size": 24.0, "iv": 0.4628, "open_interest": 38.0, "volume": 1.0, "delta": 0.0069, "gamma": 0.0004, "vega": 0.0244, "theta": -0.0864, "rho": 0.0013, "theo": 0.115, "change": 0.065, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:22:19", "percent_change": 76.4706, "prev_day_close": 0.0850000008940697}, {"option": "LLY260925P01310000", "bid": 137.75, "bid_size": 20.0, "ask": 155.35, "ask_size": 1.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0067, "theta": -0.1508, "rho": -0.0034, "theo": 145.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.91, "last_trade_time": "2026-08-21T10:19:36", "percent_change": 0.0, "prev_day_close": 156.050003051758}, {"option": "LLY260925C01315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 79.0, "iv": 0.5252, "open_interest": 63.0, "volume": 2.0, "delta": 0.0062, "gamma": 0.0003, "vega": 0.022, "theta": -0.0782, "rho": 0.0011, "theo": 0.1028, "change": -4.105, "open": 0.05, "high": 0.92, "low": 0.05, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-21T15:52:14", "percent_change": -81.6915, "prev_day_close": 5.02500009536743}, {"option": "LLY260925P01315000", "bid": 145.05, "bid_size": 10.0, "ask": 157.75, "ask_size": 10.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0042, "theta": -0.1494, "rho": -0.0019, "theo": 150.4141, "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": 160.950004577637}, {"option": "LLY260925C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.5789, "open_interest": 78.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0003, "vega": 0.02, "theta": -0.071, "rho": 0.001, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-17T10:32:40", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LLY260925P01320000", "bid": 150.05, "bid_size": 10.0, "ask": 162.75, "ask_size": 10.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0024, "theta": -0.1483, "rho": -0.0019, "theo": 155.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.2, "last_trade_time": "2026-09-17T15:49:55", "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "LLY260925C01325000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.7109, "open_interest": 62.0, "volume": 1.0, "delta": 0.005, "gamma": 0.0002, "vega": 0.0182, "theta": -0.0648, "rho": 0.0009, "theo": 0.0836, "change": -3.655, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-21T09:51:31", "percent_change": -74.9744, "prev_day_close": 4.875}, {"option": "LLY260925P01325000", "bid": 155.05, "bid_size": 10.0, "ask": 166.35, "ask_size": 8.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0022, "theta": -0.1473, "rho": -0.0019, "theo": 160.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.6, "last_trade_time": "2026-08-21T10:02:35", "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "LLY260925C01330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 91.0, "iv": 0.5275, "open_interest": 48.0, "volume": 7.0, "delta": 0.0045, "gamma": 0.0002, "vega": 0.0166, "theta": -0.0594, "rho": 0.0008, "theo": 0.076, "change": -0.015, "open": 0.04, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T12:04:07", "percent_change": -20.0, "prev_day_close": 0.0750000029802322}, {"option": "LLY260925P01330000", "bid": 160.05, "bid_size": 10.0, "ask": 172.75, "ask_size": 10.0, "iv": 0.7116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0021, "theta": -0.1464, "rho": -0.0019, "theo": 165.4109, "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": 175.950004577637}, {"option": "LLY260925C01335000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 93.0, "iv": 0.7351, "open_interest": 206.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.0152, "theta": -0.0546, "rho": 0.0007, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T14:00:04", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "LLY260925P01335000", "bid": 165.05, "bid_size": 30.0, "ask": 176.3, "ask_size": 7.0, "iv": 0.6275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0019, "theta": -0.1456, "rho": -0.0017, "theo": 170.4101, "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": 180.925003051758}, {"option": "LLY260925C01340000", "bid": 0.05, "bid_size": 1.0, "ask": 0.31, "ask_size": 76.0, "iv": 0.5499, "open_interest": 109.0, "volume": 26.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.014, "theta": -0.0504, "rho": 0.0007, "theo": 0.0634, "change": 0.03, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:50:39", "percent_change": 60.0, "prev_day_close": 0.0500000016763806}, {"option": "LLY260925P01340000", "bid": 170.05, "bid_size": 10.0, "ask": 180.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0017, "theta": -0.145, "rho": -0.0003, "theo": 175.4095, "change": -9.635, "open": 171.57, "high": 176.26, "low": 170.94, "tick": "down", "last_trade_price": 176.19, "last_trade_time": "2026-09-21T15:34:48", "percent_change": -5.18499, "prev_day_close": 185.825004577637}, {"option": "LLY260925C01345000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 74.0, "iv": 0.7674, "open_interest": 71.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0129, "theta": -0.0466, "rho": 0.0006, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-15T09:58:23", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "LLY260925P01345000", "bid": 175.05, "bid_size": 30.0, "ask": 185.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0011, "theta": -0.1448, "rho": -0.0003, "theo": 180.4093, "change": -9.62, "open": 176.48, "high": 181.19, "low": 175.92, "tick": "up", "last_trade_price": 181.18, "last_trade_time": "2026-09-21T15:34:48", "percent_change": -5.04193, "prev_day_close": 190.799995422363}, {"option": "LLY260925C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 94.0, "iv": 0.8149, "open_interest": 266.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0373, "rho": 0.0005, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-09-17T09:30:24", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "LLY260925P01360000", "bid": 190.05, "bid_size": 10.0, "ask": 200.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.1444, "rho": -0.0003, "theo": 195.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.25, "last_trade_time": "2026-08-19T10:19:32", "percent_change": 0.0, "prev_day_close": 205.950004577637}, {"option": "LLY260925C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 6.05, "ask_size": 83.0, "iv": 1.0021, "open_interest": 122.0, "volume": 4.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0283, "rho": 0.0003, "theo": 0.0341, "change": -4.99, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:54:57", "percent_change": -99.8, "prev_day_close": 5.0}, {"option": "LLY260925P01380000", "bid": 210.05, "bid_size": 10.0, "ask": 222.75, "ask_size": 7.0, "iv": 0.8684, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.144, "rho": 0.0, "theo": 215.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.8, "last_trade_time": "2026-08-11T15:32:12", "percent_change": 0.0, "prev_day_close": 226.375}, {"option": "LLY260925C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 13.0, "iv": 0.6284, "open_interest": 417.0, "volume": 30.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0219, "rho": 0.0002, "theo": 0.0258, "change": -4.94, "open": 0.1, "high": 0.16, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:56:35", "percent_change": -98.8, "prev_day_close": 5.0}, {"option": "LLY260925P01400000", "bid": 230.05, "bid_size": 10.0, "ask": 241.8, "ask_size": 10.0, "iv": 0.8599, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.144, "rho": 0.0, "theo": 235.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.45, "last_trade_time": "2026-08-19T09:33:48", "percent_change": 0.0, "prev_day_close": 246.325004577637}, {"option": "LLY260925C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.44, "ask_size": 108.0, "iv": 0.8881, "open_interest": 88.0, "volume": 7.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0045, "theta": -0.0171, "rho": 0.0002, "theo": 0.0199, "change": -4.97, "open": 0.01, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T13:55:44", "percent_change": -99.4, "prev_day_close": 5.0}, {"option": "LLY260925P01420000", "bid": 250.05, "bid_size": 10.0, "ask": 263.4, "ask_size": 7.0, "iv": 1.0244, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.144, "rho": 0.0, "theo": 255.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.1, "last_trade_time": "2026-08-11T15:06:46", "percent_change": 0.0, "prev_day_close": 266.300003051758}, {"option": "LLY260925C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 100.0, "iv": 0.6456, "open_interest": 120.0, "volume": 16.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0035, "theta": -0.0135, "rho": 0.0001, "theo": 0.0155, "change": -4.99, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:33:44", "percent_change": -99.8, "prev_day_close": 5.0}, {"option": "LLY260925P01440000", "bid": 270.05, "bid_size": 10.0, "ask": 279.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1439, "rho": 0.0, "theo": 275.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.65, "last_trade_time": "2026-08-17T14:34:38", "percent_change": 0.0, "prev_day_close": 285.5}, {"option": "LLY260925C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3.0, "iv": 0.6839, "open_interest": 35.0, "volume": 21.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0027, "theta": -0.0107, "rho": 0.0001, "theo": 0.0122, "change": -4.97, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T12:45:15", "percent_change": -99.4, "prev_day_close": 5.0}, {"option": "LLY260925P01460000", "bid": 290.05, "bid_size": 10.0, "ask": 303.0, "ask_size": 8.0, "iv": 1.1152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1439, "rho": 0.0, "theo": 295.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.35, "last_trade_time": "2026-08-11T14:52:08", "percent_change": 0.0, "prev_day_close": 306.024993896484}, {"option": "LLY260925C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6536, "open_interest": 122.0, "volume": 15.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0022, "theta": -0.0086, "rho": 0.0001, "theo": 0.0097, "change": -4.28, "open": 0.14, "high": 0.14, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T12:56:51", "percent_change": -99.5349, "prev_day_close": 4.30000019073486}, {"option": "LLY260925P01480000", "bid": 307.75, "bid_size": 10.0, "ask": 320.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1439, "rho": 0.0, "theo": 315.4084, "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": 325.925003051758}, {"option": "LLY260925C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.65, "ask_size": 112.0, "iv": 1.3085, "open_interest": 568.0, "volume": 15.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0069, "rho": 0.0001, "theo": 0.0078, "change": 0.07, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T14:00:03", "percent_change": 350.0, "prev_day_close": 0.0199999995529652}, {"option": "LLY260925P01500000", "bid": 327.6, "bid_size": 10.0, "ask": 338.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1439, "rho": 0.0, "theo": 335.4084, "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": 346.0}, {"option": "LLY260925C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1.0, "iv": 0.8561, "open_interest": 142.0, "volume": 18.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0056, "rho": 0.0, "theo": 0.0063, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:07:05", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "LLY260925P01520000", "bid": 350.85, "bid_size": 10.0, "ask": 361.35, "ask_size": 7.0, "iv": 1.209, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1439, "rho": 0.0, "theo": 355.4084, "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": 366.100006103516}, {"option": "LLY260925C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.7538, "open_interest": 719.0, "volume": 13.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0046, "rho": 0.0, "theo": 0.0051, "change": -4.99, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:19:06", "percent_change": -99.8, "prev_day_close": 5.0}, {"option": "LLY260925P01540000", "bid": 370.05, "bid_size": 10.0, "ask": 380.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1439, "rho": 0.0, "theo": 375.4084, "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": 386.099990844727}, {"option": "LLY260925C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 10.0, "iv": 0.7861, "open_interest": 389.0, "volume": 9.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0038, "rho": 0.0, "theo": 0.0042, "change": -0.035, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:53:57", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "LLY260925P01560000", "bid": 390.05, "bid_size": 10.0, "ask": 399.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1439, "rho": 0.0, "theo": 395.4084, "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": 406.300003051758}, {"option": "LLY260925C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9153, "open_interest": 712.0, "volume": 85.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0031, "rho": 0.0, "theo": 0.0034, "change": -0.01, "open": 0.03, "high": 0.16, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:54:13", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "LLY260925P01580000", "bid": 409.6, "bid_size": 10.0, "ask": 422.6, "ask_size": 7.0, "iv": 1.3553, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1439, "rho": 0.0, "theo": 415.4084, "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": 426.300003051758}, {"option": "LLY260925C01600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.9497, "open_interest": 593.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T09:34:47", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LLY260925P01600000", "bid": 430.05, "bid_size": 10.0, "ask": 441.2, "ask_size": 10.0, "iv": 1.2686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1439, "rho": 0.0, "theo": 435.4084, "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": 446.0}, {"option": "LLY260925C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9836, "open_interest": 347.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-02T13:57:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY260925P01620000", "bid": 450.05, "bid_size": 10.0, "ask": 461.2, "ask_size": 10.0, "iv": 1.3116, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1439, "rho": 0.0, "theo": 455.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 460.11, "last_trade_time": "2026-09-02T15:47:57", "percent_change": 0.0, "prev_day_close": 466.0}, {"option": "LLY260925C01640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0169, "open_interest": 97.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.002, "change": -0.39, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T11:06:27", "percent_change": -90.6977, "prev_day_close": 0.430000007152557}, {"option": "LLY260925P01640000", "bid": 470.0, "bid_size": 10.0, "ask": 481.75, "ask_size": 10.0, "iv": 1.4395, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1439, "rho": 0.0, "theo": 475.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 480.08, "last_trade_time": "2026-09-02T15:47:57", "percent_change": 0.0, "prev_day_close": 486.0}, {"option": "LLY261002C00610000", "bid": 546.4, "bid_size": 1.0, "ask": 564.2, "ask_size": 2.0, "iv": 1.285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.2167, "theo": 555.6631, "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": 544.875}, {"option": "LLY261002P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.1533, "open_interest": 54.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0012, "theta": -0.0039, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-10T15:09:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LLY261002C00620000", "bid": 537.8, "bid_size": 6.0, "ask": 549.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.2202, "theo": 545.6793, "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": 534.900024414062}, {"option": "LLY261002P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 2.0898, "open_interest": 114.0, "volume": 16.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0041, "rho": -0.0001, "theo": 0.0077, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T10:23:04", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "LLY261002C00630000", "bid": 526.55, "bid_size": 1.0, "ask": 545.6, "ask_size": 2.0, "iv": 1.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.2238, "theo": 535.6955, "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": 524.899993896484}, {"option": "LLY261002P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0987, "open_interest": 77.0, "volume": 23.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0042, "rho": -0.0001, "theo": 0.008, "change": -0.065, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T12:29:38", "percent_change": -86.6667, "prev_day_close": 0.0750000029802322}, {"option": "LLY261002C00640000", "bid": 517.6, "bid_size": 6.0, "ask": 532.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.2274, "theo": 525.7117, "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": 515.325012207031}, {"option": "LLY261002P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.1222, "open_interest": 34.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0044, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-10T15:12:49", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "LLY261002C00650000", "bid": 507.5, "bid_size": 1.0, "ask": 525.95, "ask_size": 1.0, "iv": 1.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.2309, "theo": 515.728, "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": 505.175003051758}, {"option": "LLY261002P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1429, "open_interest": 46.0, "volume": 3.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0046, "rho": -0.0001, "theo": 0.0087, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T12:03:20", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "LLY261002C00660000", "bid": 498.0, "bid_size": 6.0, "ask": 512.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.2344, "theo": 505.7443, "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": 495.350006103516}, {"option": "LLY261002P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 1.133, "open_interest": 55.0, "volume": 6.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0015, "theta": -0.0047, "rho": -0.0001, "theo": 0.0091, "change": -0.08, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T12:29:49", "percent_change": -88.8889, "prev_day_close": 0.0900000035762787}, {"option": "LLY261002C00670000", "bid": 490.5, "bid_size": 2.0, "ask": 505.0, "ask_size": 1.0, "iv": 1.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.238, "theo": 495.7606, "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": 485.100006103516}, {"option": "LLY261002P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 1.0934, "open_interest": 134.0, "volume": 10.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0016, "theta": -0.0049, "rho": -0.0001, "theo": 0.0095, "change": -0.07, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:52:20", "percent_change": -87.5, "prev_day_close": 0.0799999982118606}, {"option": "LLY261002C00680000", "bid": 477.55, "bid_size": 1.0, "ask": 494.95, "ask_size": 1.0, "iv": 1.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.2415, "theo": 485.777, "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": 474.899993896484}, {"option": "LLY261002P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 1.0773, "open_interest": 74.0, "volume": 9.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0017, "theta": -0.0051, "rho": -0.0001, "theo": 0.0099, "change": -0.08, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T12:03:26", "percent_change": -88.8889, "prev_day_close": 0.0900000035762787}, {"option": "LLY261002C00690000", "bid": 467.8, "bid_size": 1.0, "ask": 485.3, "ask_size": 1.0, "iv": 1.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.2451, "theo": 475.7934, "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": 465.5}, {"option": "LLY261002P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 12.4, "ask_size": 1.0, "iv": 1.857, "open_interest": 46.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0018, "theta": -0.0054, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-11T13:01:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261002C00700000", "bid": 457.55, "bid_size": 1.0, "ask": 475.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.2486, "theo": 465.8098, "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": 455.600006103516}, {"option": "LLY261002P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.9722, "open_interest": 54.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.002, "theta": -0.0056, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-10T14:28:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LLY261002C00710000", "bid": 446.45, "bid_size": 1.0, "ask": 465.3, "ask_size": 1.0, "iv": 1.2153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.2522, "theo": 455.8263, "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": 445.149993896484}, {"option": "LLY261002P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 3.0, "iv": 0.9915, "open_interest": 105.0, "volume": 26.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0021, "theta": -0.0059, "rho": -0.0001, "theo": 0.0115, "change": -0.055, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:00:41", "percent_change": -64.7059, "prev_day_close": 0.0850000008940697}, {"option": "LLY261002C00720000", "bid": 437.6, "bid_size": 1.0, "ask": 455.45, "ask_size": 1.0, "iv": 1.2903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.2557, "theo": 445.8429, "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": 435.199996948242}, {"option": "LLY261002P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.9799, "open_interest": 126.0, "volume": 11.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0023, "theta": -0.0062, "rho": -0.0001, "theo": 0.0122, "change": -0.09, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T12:03:11", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "LLY261002C00730000", "bid": 426.4, "bid_size": 1.0, "ask": 446.0, "ask_size": 6.0, "iv": 1.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.2593, "theo": 435.8595, "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": 425.225006103516}, {"option": "LLY261002P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.9581, "open_interest": 338.0, "volume": 21.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0024, "theta": -0.0065, "rho": -0.0001, "theo": 0.0129, "change": -0.095, "open": 0.01, "high": 0.21, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T12:03:00", "percent_change": -90.4762, "prev_day_close": 0.104999996721745}, {"option": "LLY261002C00740000", "bid": 417.0, "bid_size": 1.0, "ask": 434.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.2628, "theo": 425.8762, "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": 416.0}, {"option": "LLY261002P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 1.0, "iv": 0.9092, "open_interest": 44.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0026, "theta": -0.0068, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T15:54:48", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "LLY261002C00750000", "bid": 406.6, "bid_size": 1.0, "ask": 425.1, "ask_size": 1.0, "iv": 1.0348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.2664, "theo": 415.893, "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": 405.5}, {"option": "LLY261002P00750000", "bid": 0.0, "bid_size": 0.0, "ask": 10.05, "ask_size": 20.0, "iv": 0.8938, "open_interest": 52.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0028, "theta": -0.0072, "rho": -0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-10T14:22:34", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "LLY261002C00760000", "bid": 397.8, "bid_size": 1.0, "ask": 414.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.2699, "theo": 405.9099, "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": 395.175003051758}, {"option": "LLY261002P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 7.0, "iv": 0.9096, "open_interest": 83.0, "volume": 416.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0031, "theta": -0.0077, "rho": -0.0002, "theo": 0.0156, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:47:58", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "LLY261002C00770000", "bid": 388.45, "bid_size": 6.0, "ask": 403.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.2734, "theo": 395.9269, "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": 386.074996948242}, {"option": "LLY261002P00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 70.0, "iv": 0.9529, "open_interest": 53.0, "volume": 4.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0033, "theta": -0.0082, "rho": -0.0002, "theo": 0.0167, "change": -0.005, "open": 0.05, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T11:00:05", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "LLY261002C00780000", "bid": 376.55, "bid_size": 1.0, "ask": 395.65, "ask_size": 1.0, "iv": 1.0083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.277, "theo": 385.9442, "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": 375.100006103516}, {"option": "LLY261002P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2.0, "iv": 0.7905, "open_interest": 238.0, "volume": 8.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0036, "theta": -0.0087, "rho": -0.0002, "theo": 0.018, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:58:41", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "LLY261002C00785000", "bid": 373.25, "bid_size": 6.0, "ask": 385.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.2787, "theo": 380.9529, "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": 370.474990844727}, {"option": "LLY261002P00785000", "bid": 0.0, "bid_size": 0.0, "ask": 9.95, "ask_size": 146.0, "iv": 1.3988, "open_interest": 65.0, "volume": 71.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0038, "theta": -0.009, "rho": -0.0002, "theo": 0.0188, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T12:03:09", "percent_change": -63.6364, "prev_day_close": 0.0550000006332994}, {"option": "LLY261002C00790000", "bid": 368.5, "bid_size": 6.0, "ask": 386.0, "ask_size": 6.0, "iv": 1.0951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.2805, "theo": 375.9616, "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": 365.474990844727}, {"option": "LLY261002P00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1.0, "iv": 0.8336, "open_interest": 1805.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.004, "theta": -0.0094, "rho": -0.0002, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-15T15:00:40", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "LLY261002C00795000", "bid": 362.9, "bid_size": 1.0, "ask": 380.0, "ask_size": 3.0, "iv": 0.9435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.2823, "theo": 370.9704, "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": 360.224990844727}, {"option": "LLY261002P00795000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7709, "open_interest": 61.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0042, "theta": -0.0097, "rho": -0.0002, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T11:28:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LLY261002C00800000", "bid": 357.8, "bid_size": 1.0, "ask": 373.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0044, "theta": 0.0, "rho": 0.284, "theo": 365.9793, "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": 355.125}, {"option": "LLY261002P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 10.2, "ask_size": 5.0, "iv": 1.3495, "open_interest": 224.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0044, "theta": -0.0101, "rho": -0.0002, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:33:17", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261002C00805000", "bid": 353.25, "bid_size": 6.0, "ask": 370.0, "ask_size": 6.0, "iv": 0.9536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.2858, "theo": 360.9883, "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": 350.699996948242}, {"option": "LLY261002P00805000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 70.0, "iv": 1.3255, "open_interest": 49.0, "volume": 3.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0046, "theta": -0.0106, "rho": -0.0002, "theo": 0.0224, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T09:57:52", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "LLY261002C00810000", "bid": 349.55, "bid_size": 10.0, "ask": 363.95, "ask_size": 10.0, "iv": 0.9556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0048, "theta": 0.0, "rho": 0.2876, "theo": 355.9973, "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": 345.725006103516}, {"option": "LLY261002P00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.787, "open_interest": 50.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0049, "theta": -0.011, "rho": -0.0003, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T11:39:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LLY261002C00815000", "bid": 344.65, "bid_size": 10.0, "ask": 355.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0051, "theta": 0.0, "rho": 0.2893, "theo": 351.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.28, "last_trade_time": "2026-09-01T13:28:55", "percent_change": 0.0, "prev_day_close": 340.650009155273}, {"option": "LLY261002P00815000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7608, "open_interest": 96.0, "volume": 6.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0051, "theta": -0.0115, "rho": -0.0003, "theo": 0.0247, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T09:59:29", "percent_change": -46.6667, "prev_day_close": 0.0750000029802322}, {"option": "LLY261002C00820000", "bid": 339.55, "bid_size": 10.0, "ask": 349.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.2911, "theo": 346.0157, "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": 335.300003051758}, {"option": "LLY261002P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 1.2704, "open_interest": 61.0, "volume": 181.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0054, "theta": -0.012, "rho": -0.0003, "theo": 0.026, "change": -0.03, "open": 0.11, "high": 0.22, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:58:21", "percent_change": -50.0, "prev_day_close": 0.0599999995902181}, {"option": "LLY261002C00825000", "bid": 334.5, "bid_size": 10.0, "ask": 345.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0057, "theta": 0.0, "rho": 0.2928, "theo": 341.0251, "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": 330.375}, {"option": "LLY261002P00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 1.0, "iv": 0.8462, "open_interest": 63.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0057, "theta": -0.0126, "rho": -0.0003, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T15:58:11", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LLY261002C00830000", "bid": 329.45, "bid_size": 10.0, "ask": 343.8, "ask_size": 10.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0061, "theta": 0.0, "rho": 0.2946, "theo": 336.0346, "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": 325.700012207031}, {"option": "LLY261002P00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 1.0, "iv": 0.7997, "open_interest": 115.0, "volume": 4.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0061, "theta": -0.0132, "rho": -0.0003, "theo": 0.029, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T10:05:26", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "LLY261002C00835000", "bid": 324.8, "bid_size": 10.0, "ask": 333.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0065, "theta": 0.0, "rho": 0.2963, "theo": 331.0443, "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": 320.25}, {"option": "LLY261002P00835000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 1.0, "iv": 0.81, "open_interest": 33.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0065, "theta": -0.0139, "rho": -0.0004, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T15:38:44", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "LLY261002C00840000", "bid": 319.5, "bid_size": 10.0, "ask": 329.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": 0.2981, "theo": 326.0542, "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": 315.524993896484}, {"option": "LLY261002P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 124.0, "iv": 1.1981, "open_interest": 394.0, "volume": 14.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0069, "theta": -0.0147, "rho": -0.0004, "theo": 0.0326, "change": -0.05, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:57:35", "percent_change": -83.3333, "prev_day_close": 0.0599999995902181}, {"option": "LLY261002C00845000", "bid": 313.65, "bid_size": 10.0, "ask": 325.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0073, "theta": 0.0, "rho": 0.2998, "theo": 321.0642, "change": 6.7, "open": 317.5, "high": 317.5, "low": 317.5, "tick": "up", "last_trade_price": 317.5, "last_trade_time": "2026-09-21T09:51:26", "percent_change": 2.15573, "prev_day_close": 310.800003051758}, {"option": "LLY261002P00845000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 8.0, "iv": 1.3338, "open_interest": 77.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0073, "theta": -0.0155, "rho": -0.0004, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T14:30:10", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "LLY261002C00850000", "bid": 309.55, "bid_size": 10.0, "ask": 323.8, "ask_size": 10.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0078, "theta": 0.0, "rho": 0.3016, "theo": 316.0745, "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": 305.800003051758}, {"option": "LLY261002P00850000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 47.0, "iv": 0.8916, "open_interest": 54.0, "volume": 2.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0078, "theta": -0.0164, "rho": -0.0004, "theo": 0.037, "change": -0.055, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T12:15:41", "percent_change": -73.3333, "prev_day_close": 0.0750000001862645}, {"option": "LLY261002C00855000", "bid": 304.6, "bid_size": 10.0, "ask": 313.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0083, "theta": 0.0, "rho": 0.3033, "theo": 311.0849, "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": 300.175003051758}, {"option": "LLY261002P00855000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 137.0, "iv": 0.9966, "open_interest": 180.0, "volume": 11.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0083, "theta": -0.0174, "rho": -0.0005, "theo": 0.0395, "change": -0.055, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:50:17", "percent_change": -84.6154, "prev_day_close": 0.0650000004097819}, {"option": "LLY261002C00860000", "bid": 299.55, "bid_size": 10.0, "ask": 309.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0089, "theta": 0.0, "rho": 0.3051, "theo": 306.0956, "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": 295.699996948242}, {"option": "LLY261002P00860000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 143.0, "iv": 0.9896, "open_interest": 141.0, "volume": 3.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0089, "theta": -0.0184, "rho": -0.0005, "theo": 0.0423, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T10:45:45", "percent_change": -33.3333, "prev_day_close": 0.090000000782311}, {"option": "LLY261002C00865000", "bid": 294.7, "bid_size": 10.0, "ask": 305.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0095, "theta": 0.0, "rho": 0.3068, "theo": 301.1066, "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": 290.549987792969}, {"option": "LLY261002P00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 42.0, "iv": 0.6046, "open_interest": 114.0, "volume": 60.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0096, "theta": -0.0196, "rho": -0.0006, "theo": 0.0453, "change": -0.045, "open": 0.14, "high": 0.14, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:59:26", "percent_change": -52.9412, "prev_day_close": 0.0849999999627471}, {"option": "LLY261002C00870000", "bid": 289.65, "bid_size": 10.0, "ask": 303.85, "ask_size": 10.0, "iv": 0.7737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0102, "theta": 0.0, "rho": 0.3085, "theo": 296.1179, "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": 285.5}, {"option": "LLY261002P00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1.0, "iv": 0.598, "open_interest": 119.0, "volume": 20.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0102, "theta": -0.0208, "rho": -0.0006, "theo": 0.0487, "change": 0.065, "open": 0.04, "high": 0.14, "low": 0.03, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T10:30:43", "percent_change": 86.6667, "prev_day_close": 0.0749999992549419}, {"option": "LLY261002C00875000", "bid": 284.9, "bid_size": 10.0, "ask": 293.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.011, "theta": 0.0, "rho": 0.3103, "theo": 291.1295, "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": 280.324996948242}, {"option": "LLY261002P00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 35.0, "iv": 0.5872, "open_interest": 382.0, "volume": 5.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.011, "theta": -0.0222, "rho": -0.0006, "theo": 0.0523, "change": 0.07, "open": 0.07, "high": 0.14, "low": 0.07, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T10:35:29", "percent_change": 100.0, "prev_day_close": 0.0699999975040555}, {"option": "LLY261002C00880000", "bid": 279.85, "bid_size": 10.0, "ask": 289.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0118, "theta": 0.0, "rho": 0.312, "theo": 286.1415, "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": 275.525009155273}, {"option": "LLY261002P00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 81.0, "iv": 0.6077, "open_interest": 22.0, "volume": 2.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0119, "theta": -0.0236, "rho": -0.0007, "theo": 0.0564, "change": -0.055, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:06:04", "percent_change": -57.8947, "prev_day_close": 0.09500000346452}, {"option": "LLY261002C00885000", "bid": 274.8, "bid_size": 10.0, "ask": 285.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0127, "theta": 0.0, "rho": 0.3137, "theo": 281.1539, "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": 270.725006103516}, {"option": "LLY261002P00885000", "bid": 0.0, "bid_size": 0.0, "ask": 1.64, "ask_size": 55.0, "iv": 0.7532, "open_interest": 13.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0127, "theta": -0.0252, "rho": -0.0008, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:37:42", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "LLY261002C00890000", "bid": 269.7, "bid_size": 10.0, "ask": 283.9, "ask_size": 7.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0137, "theta": 0.0, "rho": 0.3154, "theo": 276.1666, "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": 265.675003051758}, {"option": "LLY261002P00890000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 144.0, "iv": 0.715, "open_interest": 102.0, "volume": 2.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0137, "theta": -0.027, "rho": -0.0008, "theo": 0.0656, "change": -0.055, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:16:53", "percent_change": -52.381, "prev_day_close": 0.105000000447035}, {"option": "LLY261002C00895000", "bid": 264.95, "bid_size": 10.0, "ask": 273.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0147, "theta": 0.0, "rho": 0.3171, "theo": 271.1799, "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": 260.824996948242}, {"option": "LLY261002P00895000", "bid": 0.03, "bid_size": 1.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5177, "open_interest": 23.0, "volume": 90.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0288, "rho": -0.0009, "theo": 0.0709, "change": -1.14, "open": 0.31, "high": 0.31, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:49:37", "percent_change": -96.6102, "prev_day_close": 1.17999994754791}, {"option": "LLY261002C00900000", "bid": 258.75, "bid_size": 10.0, "ask": 269.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0159, "theta": 0.0, "rho": 0.3188, "theo": 266.1936, "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": 255.949996948242}, {"option": "LLY261002P00900000", "bid": 0.01, "bid_size": 1.0, "ask": 0.14, "ask_size": 24.0, "iv": 0.5376, "open_interest": 61.0, "volume": 28.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0159, "theta": -0.0308, "rho": -0.001, "theo": 0.0767, "change": -1.395, "open": 0.12, "high": 0.43, "low": 0.01, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:50:43", "percent_change": -91.4754, "prev_day_close": 1.52499997615814}, {"option": "LLY261002C00905000", "bid": 254.65, "bid_size": 10.0, "ask": 265.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0171, "theta": -0.0028, "rho": 0.3205, "theo": 261.2079, "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": 250.949996948242}, {"option": "LLY261002P00905000", "bid": 0.01, "bid_size": 1.0, "ask": 0.28, "ask_size": 18.0, "iv": 0.5635, "open_interest": 24.0, "volume": 46.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0172, "theta": -0.033, "rho": -0.001, "theo": 0.083, "change": -2.12, "open": 0.06, "high": 0.21, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:59:18", "percent_change": -96.3636, "prev_day_close": 2.20000004768372}, {"option": "LLY261002C00910000", "bid": 249.95, "bid_size": 10.0, "ask": 263.8, "ask_size": 10.0, "iv": 0.6767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0185, "theta": -0.0056, "rho": 0.3222, "theo": 256.2227, "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": 245.949996948242}, {"option": "LLY261002P00910000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.4876, "open_interest": 23.0, "volume": 27.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0186, "theta": -0.0353, "rho": -0.0012, "theo": 0.09, "change": -3.23, "open": 0.23, "high": 0.23, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:51:54", "percent_change": -99.3846, "prev_day_close": 3.25}, {"option": "LLY261002C00915000", "bid": 244.7, "bid_size": 10.0, "ask": 253.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.02, "theta": -0.0087, "rho": 0.3239, "theo": 251.2382, "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": 240.875}, {"option": "LLY261002P00915000", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 93.0, "iv": 0.535, "open_interest": 9.0, "volume": 13.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0201, "theta": -0.0378, "rho": -0.0012, "theo": 0.0975, "change": -1.78, "open": 0.12, "high": 0.33, "low": 0.04, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:39:32", "percent_change": -93.6842, "prev_day_close": 1.89999997615814}, {"option": "LLY261002C00920000", "bid": 239.65, "bid_size": 10.0, "ask": 249.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0216, "theta": -0.012, "rho": 0.3255, "theo": 246.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.75, "last_trade_time": "2026-08-31T14:55:42", "percent_change": 0.0, "prev_day_close": 235.875}, {"option": "LLY261002P00920000", "bid": 0.05, "bid_size": 1.0, "ask": 0.31, "ask_size": 138.0, "iv": 0.543, "open_interest": 41.0, "volume": 17.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0216, "theta": -0.0405, "rho": -0.0014, "theo": 0.1058, "change": -1.455, "open": 0.09, "high": 0.12, "low": 0.04, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:03:43", "percent_change": -95.4098, "prev_day_close": 1.52499997615814}, {"option": "LLY261002C00925000", "bid": 234.65, "bid_size": 10.0, "ask": 245.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0233, "theta": -0.0154, "rho": 0.3272, "theo": 241.2714, "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": 231.0}, {"option": "LLY261002P00925000", "bid": 0.01, "bid_size": 1.0, "ask": 0.35, "ask_size": 93.0, "iv": 0.5318, "open_interest": 51.0, "volume": 31.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0234, "theta": -0.0434, "rho": -0.0015, "theo": 0.1149, "change": -2.195, "open": 0.12, "high": 0.29, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:02:59", "percent_change": -96.4835, "prev_day_close": 2.27500009536743}, {"option": "LLY261002C00930000", "bid": 229.85, "bid_size": 10.0, "ask": 238.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0252, "theta": -0.0191, "rho": 0.3288, "theo": 236.2892, "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": 225.474998474121}, {"option": "LLY261002P00930000", "bid": 0.01, "bid_size": 10.0, "ask": 0.31, "ask_size": 112.0, "iv": 0.5139, "open_interest": 27.0, "volume": 13.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0252, "theta": -0.0465, "rho": -0.0016, "theo": 0.1247, "change": -4.98, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T14:04:07", "percent_change": -98.6139, "prev_day_close": 5.05000019073486}, {"option": "LLY261002C00935000", "bid": 224.75, "bid_size": 10.0, "ask": 235.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0272, "theta": -0.023, "rho": 0.3304, "theo": 231.3078, "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": 220.849998474121}, {"option": "LLY261002P00935000", "bid": 0.01, "bid_size": 3.0, "ask": 0.66, "ask_size": 138.0, "iv": 0.5487, "open_interest": 40.0, "volume": 79.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0272, "theta": -0.0498, "rho": -0.0018, "theo": 0.1355, "change": -0.09, "open": 0.35, "high": 0.35, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:57:36", "percent_change": -60.0, "prev_day_close": 0.150000005960464}, {"option": "LLY261002C00940000", "bid": 219.8, "bid_size": 10.0, "ask": 229.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0294, "theta": -0.0271, "rho": 0.332, "theo": 226.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.0, "last_trade_time": "2026-09-16T09:38:08", "percent_change": 0.0, "prev_day_close": 215.724998474121}, {"option": "LLY261002P00940000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 80.0, "iv": 0.4985, "open_interest": 34.0, "volume": 16.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0295, "theta": -0.0534, "rho": -0.0019, "theo": 0.1472, "change": -0.93, "open": 0.08, "high": 0.82, "low": 0.02, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T14:50:54", "percent_change": -93.0, "prev_day_close": 1.0}, {"option": "LLY261002C00945000", "bid": 214.75, "bid_size": 10.0, "ask": 225.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0318, "theta": -0.0315, "rho": 0.3336, "theo": 221.3482, "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": 211.099998474121}, {"option": "LLY261002P00945000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 47.0, "iv": 0.5125, "open_interest": 94.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.032, "theta": -0.0572, "rho": -0.0021, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-09-04T13:43:53", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261002C00950000", "bid": 208.9, "bid_size": 2.0, "ask": 224.8, "ask_size": 1.0, "iv": 0.5628, "open_interest": 1.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0344, "theta": -0.0362, "rho": 0.3352, "theo": 216.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.95, "last_trade_time": "2026-08-24T10:40:51", "percent_change": 0.0, "prev_day_close": 205.850006103516}, {"option": "LLY261002P00950000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 3.0, "iv": 0.5502, "open_interest": 34.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0345, "theta": -0.0614, "rho": -0.0023, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-09-15T09:44:17", "percent_change": 0.0, "prev_day_close": 1.33000004291534}, {"option": "LLY261002C00955000", "bid": 203.9, "bid_size": 10.0, "ask": 218.95, "ask_size": 10.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0002, "vega": 0.0372, "theta": -0.0412, "rho": 0.3368, "theo": 211.3935, "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": 201.0}, {"option": "LLY261002P00955000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 36.0, "iv": 0.464, "open_interest": 24.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0373, "theta": -0.0658, "rho": -0.0025, "theo": 0.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-09-17T11:42:33", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "LLY261002C00960000", "bid": 200.05, "bid_size": 10.0, "ask": 214.1, "ask_size": 7.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0402, "theta": -0.0465, "rho": 0.3383, "theo": 206.4183, "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": 196.099998474121}, {"option": "LLY261002P00960000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 84.0, "iv": 0.4793, "open_interest": 7.0, "volume": 36.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0403, "theta": -0.0706, "rho": -0.0027, "theo": 0.2065, "change": -1.395, "open": 0.15, "high": 1.03, "low": 0.07, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T14:54:03", "percent_change": -91.4754, "prev_day_close": 1.52499997615814}, {"option": "LLY261002C00965000", "bid": 193.95, "bid_size": 10.0, "ask": 206.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0436, "theta": -0.0522, "rho": 0.3398, "theo": 201.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.45, "last_trade_time": "2026-08-24T10:46:11", "percent_change": 0.0, "prev_day_close": 191.074996948242}, {"option": "LLY261002P00965000", "bid": 0.05, "bid_size": 1.0, "ask": 0.5, "ask_size": 101.0, "iv": 0.4669, "open_interest": 91.0, "volume": 4.0, "delta": -0.0076, "gamma": 0.0002, "vega": 0.0437, "theta": -0.0757, "rho": -0.003, "theo": 0.2251, "change": -3.97, "open": 0.15, "high": 0.21, "low": 0.14, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T14:27:39", "percent_change": -95.6627, "prev_day_close": 4.15000009536743}, {"option": "LLY261002C00970000", "bid": 189.85, "bid_size": 10.0, "ask": 204.15, "ask_size": 7.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.0473, "theta": -0.0583, "rho": 0.3413, "theo": 196.4733, "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": 186.099998474121}, {"option": "LLY261002P00970000", "bid": 0.05, "bid_size": 6.0, "ask": 0.5, "ask_size": 114.0, "iv": 0.4556, "open_interest": 55.0, "volume": 3.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0475, "theta": -0.0812, "rho": -0.0033, "theo": 0.2456, "change": -4.905, "open": 0.15, "high": 0.27, "low": 0.15, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T14:27:39", "percent_change": -94.7826, "prev_day_close": 5.17500019073486}, {"option": "LLY261002C00975000", "bid": 184.95, "bid_size": 10.0, "ask": 196.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0003, "vega": 0.0513, "theta": -0.0648, "rho": 0.3427, "theo": 191.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.05, "last_trade_time": "2026-08-31T11:58:54", "percent_change": 0.0, "prev_day_close": 181.125}, {"option": "LLY261002P00975000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 121.0, "iv": 0.4884, "open_interest": 25.0, "volume": 170.0, "delta": -0.0092, "gamma": 0.0003, "vega": 0.0515, "theta": -0.0873, "rho": -0.0035, "theo": 0.2685, "change": -4.83, "open": 0.22, "high": 2.82, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T14:59:47", "percent_change": -96.6, "prev_day_close": 5.0}, {"option": "LLY261002C00980000", "bid": 180.2, "bid_size": 10.0, "ask": 194.2, "ask_size": 10.0, "iv": 0.5182, "open_interest": 4.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0003, "vega": 0.0556, "theta": -0.0719, "rho": 0.3441, "theo": 186.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 168.9, "last_trade_time": "2026-09-16T09:46:23", "percent_change": 0.0, "prev_day_close": 176.300003051758}, {"option": "LLY261002P00980000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 157.0, "iv": 0.5628, "open_interest": 41.0, "volume": 179.0, "delta": -0.01, "gamma": 0.0003, "vega": 0.0558, "theta": -0.0938, "rho": -0.0039, "theo": 0.2938, "change": -1.415, "open": 0.22, "high": 3.19, "low": 0.18, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T15:02:42", "percent_change": -87.0769, "prev_day_close": 1.625}, {"option": "LLY261002C00985000", "bid": 174.5, "bid_size": 10.0, "ask": 188.7, "ask_size": 10.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0003, "vega": 0.0603, "theta": -0.0796, "rho": 0.3455, "theo": 181.5731, "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": 171.225006103516}, {"option": "LLY261002P00985000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 50.0, "iv": 0.4275, "open_interest": 20.0, "volume": 25.0, "delta": -0.011, "gamma": 0.0003, "vega": 0.0604, "theta": -0.1009, "rho": -0.0043, "theo": 0.3221, "change": -4.39, "open": 0.23, "high": 1.13, "low": 0.17, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T15:04:02", "percent_change": -87.8, "prev_day_close": 5.0}, {"option": "LLY261002C00990000", "bid": 170.35, "bid_size": 10.0, "ask": 182.3, "ask_size": 10.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0004, "vega": 0.0655, "theta": -0.0878, "rho": 0.3468, "theo": 176.6125, "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": 166.650001525879}, {"option": "LLY261002P00990000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 132.0, "iv": 0.4497, "open_interest": 10.0, "volume": 40.0, "delta": -0.0122, "gamma": 0.0004, "vega": 0.0657, "theta": -0.1087, "rho": -0.0047, "theo": 0.3537, "change": -4.735, "open": 1.51, "high": 1.51, "low": 0.2, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T14:34:34", "percent_change": -94.2289, "prev_day_close": 5.02500000037253}, {"option": "LLY261002C00995000", "bid": 165.3, "bid_size": 10.0, "ask": 178.4, "ask_size": 10.0, "iv": 0.4435, "open_interest": 7.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0004, "vega": 0.0714, "theta": -0.0969, "rho": 0.3481, "theo": 171.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.9, "last_trade_time": "2026-09-01T10:13:37", "percent_change": 0.0, "prev_day_close": 161.375}, {"option": "LLY261002P00995000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 72.0, "iv": 0.4701, "open_interest": 29.0, "volume": 12.0, "delta": -0.0134, "gamma": 0.0004, "vega": 0.0718, "theta": -0.1172, "rho": -0.0051, "theo": 0.3892, "change": -4.735, "open": 0.32, "high": 0.37, "low": 0.1, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T15:05:35", "percent_change": -94.2289, "prev_day_close": 5.02500000037253}, {"option": "LLY261002C01000000", "bid": 159.2, "bid_size": 22.0, "ask": 171.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 9.0, "volume": 2.0, "delta": 0.9853, "gamma": 0.0004, "vega": 0.0778, "theta": -0.1068, "rho": 0.3492, "theo": 166.7039, "change": 8.06, "open": 140.0, "high": 164.71, "low": 140.0, "tick": "up", "last_trade_price": 164.71, "last_trade_time": "2026-09-21T12:46:25", "percent_change": 5.14523, "prev_day_close": 156.650001525879}, {"option": "LLY261002P01000000", "bid": 0.25, "bid_size": 1.0, "ask": 0.89, "ask_size": 79.0, "iv": 0.4298, "open_interest": 48.0, "volume": 5.0, "delta": -0.0148, "gamma": 0.0004, "vega": 0.0782, "theta": -0.1266, "rho": -0.0057, "theo": 0.4296, "change": -0.455, "open": 1.57, "high": 1.57, "low": 0.25, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T11:37:37", "percent_change": -50.838, "prev_day_close": 0.895000025629997}, {"option": "LLY261002C01005000", "bid": 155.25, "bid_size": 10.0, "ask": 165.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0005, "vega": 0.0849, "theta": -0.1176, "rho": 0.3504, "theo": 161.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.4, "last_trade_time": "2026-09-10T10:30:35", "percent_change": 0.0, "prev_day_close": 151.174995422363}, {"option": "LLY261002P01005000", "bid": 0.08, "bid_size": 38.0, "ask": 1.26, "ask_size": 81.0, "iv": 0.4282, "open_interest": 16.0, "volume": 3.0, "delta": -0.0164, "gamma": 0.0005, "vega": 0.0851, "theta": -0.137, "rho": -0.0063, "theo": 0.4754, "change": -0.05, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T11:14:00", "percent_change": -3.22581, "prev_day_close": 1.55000002682209}, {"option": "LLY261002C01010000", "bid": 149.3, "bid_size": 10.0, "ask": 161.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0006, "vega": 0.0926, "theta": -0.1296, "rho": 0.3514, "theo": 156.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.95, "last_trade_time": "2026-09-02T10:04:54", "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "LLY261002P01010000", "bid": 0.16, "bid_size": 53.0, "ask": 1.26, "ask_size": 106.0, "iv": 0.4198, "open_interest": 49.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0006, "vega": 0.0929, "theta": -0.1484, "rho": -0.007, "theo": 0.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T13:22:53", "percent_change": 0.0, "prev_day_close": 1.71999996900558}, {"option": "LLY261002C01015000", "bid": 145.5, "bid_size": 10.0, "ask": 154.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0006, "vega": 0.1014, "theta": -0.1428, "rho": 0.3523, "theo": 151.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.31, "last_trade_time": "2026-09-08T11:28:04", "percent_change": 0.0, "prev_day_close": 141.899993896484}, {"option": "LLY261002P01015000", "bid": 0.13, "bid_size": 99.0, "ask": 1.34, "ask_size": 104.0, "iv": 0.4098, "open_interest": 55.0, "volume": 5.0, "delta": -0.0203, "gamma": 0.0006, "vega": 0.102, "theta": -0.1611, "rho": -0.0079, "theo": 0.5874, "change": -1.02, "open": 0.8, "high": 0.8, "low": 0.51, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T13:27:43", "percent_change": -63.354, "prev_day_close": 1.60999995470047}, {"option": "LLY261002C01020000", "bid": 140.65, "bid_size": 10.0, "ask": 149.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0007, "vega": 0.1113, "theta": -0.1575, "rho": 0.3531, "theo": 146.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.85, "last_trade_time": "2026-09-11T13:51:40", "percent_change": 0.0, "prev_day_close": 136.724998474121}, {"option": "LLY261002P01020000", "bid": 0.14, "bid_size": 93.0, "ask": 1.24, "ask_size": 129.0, "iv": 0.3934, "open_interest": 64.0, "volume": 6.0, "delta": -0.0226, "gamma": 0.0007, "vega": 0.1118, "theta": -0.1754, "rho": -0.0086, "theo": 0.6566, "change": -0.625, "open": 0.66, "high": 0.86, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T12:24:01", "percent_change": -51.0204, "prev_day_close": 1.22500002384186}, {"option": "LLY261002C01025000", "bid": 134.5, "bid_size": 10.0, "ask": 146.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0008, "vega": 0.1221, "theta": -0.1738, "rho": 0.3538, "theo": 142.0487, "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": 131.649997711182}, {"option": "LLY261002P01025000", "bid": 0.09, "bid_size": 71.0, "ask": 1.25, "ask_size": 44.0, "iv": 0.3794, "open_interest": 85.0, "volume": 4.0, "delta": -0.0253, "gamma": 0.0008, "vega": 0.1225, "theta": -0.1912, "rho": -0.0097, "theo": 0.7365, "change": -0.81, "open": 0.73, "high": 0.89, "low": 0.6, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T14:21:17", "percent_change": -54.7297, "prev_day_close": 1.47999995946884}, {"option": "LLY261002C01030000", "bid": 131.0, "bid_size": 10.0, "ask": 139.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9719, "gamma": 0.0008, "vega": 0.1341, "theta": -0.1919, "rho": 0.3543, "theo": 137.1487, "change": 4.775, "open": 131.9, "high": 131.9, "low": 131.9, "tick": "down", "last_trade_price": 131.9, "last_trade_time": "2026-09-21T12:33:53", "percent_change": 3.75615, "prev_day_close": 127.124996185303}, {"option": "LLY261002P01030000", "bid": 0.3, "bid_size": 4.0, "ask": 1.52, "ask_size": 94.0, "iv": 0.3865, "open_interest": 66.0, "volume": 4.0, "delta": -0.0284, "gamma": 0.0008, "vega": 0.1344, "theta": -0.2089, "rho": -0.0109, "theo": 0.829, "change": -0.24, "open": 1.6, "high": 1.77, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T12:07:21", "percent_change": -19.3548, "prev_day_close": 1.24000000953674}, {"option": "LLY261002C01035000", "bid": 126.05, "bid_size": 10.0, "ask": 135.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0009, "vega": 0.1476, "theta": -0.2121, "rho": 0.3546, "theo": 132.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.6, "last_trade_time": "2026-09-01T10:35:45", "percent_change": 0.0, "prev_day_close": 123.025001525879}, {"option": "LLY261002P01035000", "bid": 0.04, "bid_size": 102.0, "ask": 1.64, "ask_size": 159.0, "iv": 0.3687, "open_interest": 65.0, "volume": 7.0, "delta": -0.0319, "gamma": 0.0009, "vega": 0.1487, "theta": -0.2286, "rho": -0.012, "theo": 0.9365, "change": -1.25, "open": 2.0, "high": 2.0, "low": 0.96, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-21T12:41:29", "percent_change": -55.3097, "prev_day_close": 2.2600000500679}, {"option": "LLY261002C01040000", "bid": 121.3, "bid_size": 10.0, "ask": 130.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.001, "vega": 0.1628, "theta": -0.2345, "rho": 0.3547, "theo": 127.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.3, "last_trade_time": "2026-09-09T09:40:35", "percent_change": 0.0, "prev_day_close": 118.349998474121}, {"option": "LLY261002P01040000", "bid": 0.53, "bid_size": 63.0, "ask": 1.44, "ask_size": 99.0, "iv": 0.3663, "open_interest": 50.0, "volume": 3.0, "delta": -0.0359, "gamma": 0.001, "vega": 0.1635, "theta": -0.2507, "rho": -0.0137, "theo": 1.0624, "change": 0.42, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T09:31:14", "percent_change": 22.3404, "prev_day_close": 1.88000005483627}, {"option": "LLY261002C01045000", "bid": 116.45, "bid_size": 10.0, "ask": 126.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0012, "vega": 0.1793, "theta": -0.2594, "rho": 0.3545, "theo": 122.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.15, "last_trade_time": "2026-09-03T10:48:30", "percent_change": 0.0, "prev_day_close": 113.599998474121}, {"option": "LLY261002P01045000", "bid": 0.41, "bid_size": 102.0, "ask": 1.93, "ask_size": 127.0, "iv": 0.365, "open_interest": 84.0, "volume": 36.0, "delta": -0.0405, "gamma": 0.0012, "vega": 0.1798, "theta": -0.2752, "rho": -0.0155, "theo": 1.209, "change": -1.23, "open": 2.0, "high": 2.0, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-21T13:23:02", "percent_change": -54.6667, "prev_day_close": 2.25}, {"option": "LLY261002C01050000", "bid": 111.6, "bid_size": 10.0, "ask": 121.35, "ask_size": 10.0, "iv": 0.2503, "open_interest": 8.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0013, "vega": 0.1977, "theta": -0.287, "rho": 0.3541, "theo": 117.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.6, "last_trade_time": "2026-09-17T10:09:17", "percent_change": 0.0, "prev_day_close": 108.900001525879}, {"option": "LLY261002P01050000", "bid": 0.3, "bid_size": 89.0, "ask": 2.64, "ask_size": 127.0, "iv": 0.368, "open_interest": 84.0, "volume": 20.0, "delta": -0.0458, "gamma": 0.0013, "vega": 0.1992, "theta": -0.3024, "rho": -0.0176, "theo": 1.3796, "change": -1.145, "open": 1.88, "high": 1.99, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T13:34:49", "percent_change": -47.8079, "prev_day_close": 2.39499998092651}, {"option": "LLY261002C01055000", "bid": 107.0, "bid_size": 10.0, "ask": 116.95, "ask_size": 10.0, "iv": 0.3021, "open_interest": 5.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0014, "vega": 0.2182, "theta": -0.3174, "rho": 0.3534, "theo": 112.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.35, "last_trade_time": "2026-09-10T10:09:23", "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "LLY261002P01055000", "bid": 0.13, "bid_size": 73.0, "ask": 3.05, "ask_size": 115.0, "iv": 0.3602, "open_interest": 22.0, "volume": 24.0, "delta": -0.0518, "gamma": 0.0014, "vega": 0.2192, "theta": -0.3326, "rho": -0.0196, "theo": 1.5801, "change": -1.285, "open": 2.5, "high": 2.5, "low": 1.39, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-09-21T14:30:30", "percent_change": -46.8124, "prev_day_close": 2.74499994516373}, {"option": "LLY261002C01060000", "bid": 102.05, "bid_size": 11.0, "ask": 115.7, "ask_size": 12.0, "iv": 0.3841, "open_interest": 10.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0016, "vega": 0.2403, "theta": -0.3509, "rho": 0.3522, "theo": 108.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.9, "last_trade_time": "2026-09-17T10:08:55", "percent_change": 0.0, "prev_day_close": 97.4250030517578}, {"option": "LLY261002P01060000", "bid": 1.5, "bid_size": 2.0, "ask": 2.79, "ask_size": 139.0, "iv": 0.3701, "open_interest": 53.0, "volume": 5.0, "delta": -0.0587, "gamma": 0.0016, "vega": 0.2411, "theta": -0.3658, "rho": -0.0223, "theo": 1.8133, "change": -0.965, "open": 3.94, "high": 3.94, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-09-21T12:46:47", "percent_change": -33.4489, "prev_day_close": 2.88499999046326}, {"option": "LLY261002C01065000", "bid": 97.7, "bid_size": 13.0, "ask": 106.7, "ask_size": 10.0, "iv": 0.2928, "open_interest": 11.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0018, "vega": 0.2645, "theta": -0.3875, "rho": 0.3508, "theo": 103.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.4, "last_trade_time": "2026-09-18T10:18:12", "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "LLY261002P01065000", "bid": 1.45, "bid_size": 78.0, "ask": 2.85, "ask_size": 136.0, "iv": 0.3559, "open_interest": 24.0, "volume": 90.0, "delta": -0.0665, "gamma": 0.0018, "vega": 0.2665, "theta": -0.4021, "rho": -0.0247, "theo": 2.0843, "change": -1.255, "open": 2.75, "high": 2.75, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-09-21T13:18:48", "percent_change": -38.9147, "prev_day_close": 3.22499990463257}, {"option": "LLY261002C01070000", "bid": 93.0, "bid_size": 10.0, "ask": 101.75, "ask_size": 10.0, "iv": 0.2902, "open_interest": 9.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.002, "vega": 0.291, "theta": -0.4273, "rho": 0.3488, "theo": 98.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.61, "last_trade_time": "2026-09-16T10:58:30", "percent_change": 0.0, "prev_day_close": 88.5750007629394}, {"option": "LLY261002P01070000", "bid": 1.6, "bid_size": 67.0, "ask": 4.5, "ask_size": 135.0, "iv": 0.3722, "open_interest": 64.0, "volume": 3.0, "delta": -0.0754, "gamma": 0.002, "vega": 0.2922, "theta": -0.4417, "rho": -0.0283, "theo": 2.401, "change": 0.185, "open": 3.38, "high": 4.15, "low": 3.38, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-09-21T10:15:51", "percent_change": 4.66583, "prev_day_close": 3.96499991416931}, {"option": "LLY261002C01075000", "bid": 88.6, "bid_size": 15.0, "ask": 97.4, "ask_size": 10.0, "iv": 0.3066, "open_interest": 9.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0022, "vega": 0.3189, "theta": -0.4701, "rho": 0.3464, "theo": 94.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.25, "last_trade_time": "2026-09-10T10:09:22", "percent_change": 0.0, "prev_day_close": 85.7749977111816}, {"option": "LLY261002P01075000", "bid": 2.03, "bid_size": 78.0, "ask": 3.45, "ask_size": 71.0, "iv": 0.3472, "open_interest": 109.0, "volume": 23.0, "delta": -0.0853, "gamma": 0.0022, "vega": 0.3199, "theta": -0.4844, "rho": -0.0322, "theo": 2.7669, "change": -2.005, "open": 3.1, "high": 3.18, "low": 2.5, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-09-21T14:41:48", "percent_change": -43.3513, "prev_day_close": 4.62499988079071}, {"option": "LLY261002C01080000", "bid": 83.45, "bid_size": 11.0, "ask": 92.25, "ask_size": 10.0, "iv": 0.2862, "open_interest": 2.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0024, "vega": 0.3491, "theta": -0.516, "rho": 0.3434, "theo": 89.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.75, "last_trade_time": "2026-09-09T10:39:14", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "LLY261002P01080000", "bid": 2.73, "bid_size": 38.0, "ask": 5.2, "ask_size": 130.0, "iv": 0.3673, "open_interest": 136.0, "volume": 25.0, "delta": -0.0965, "gamma": 0.0024, "vega": 0.3513, "theta": -0.5301, "rho": -0.0356, "theo": 3.1902, "change": -1.09, "open": 4.8, "high": 4.8, "low": 2.88, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T15:48:12", "percent_change": -24.5496, "prev_day_close": 4.44000005722046}, {"option": "LLY261002C01085000", "bid": 79.2, "bid_size": 40.0, "ask": 88.2, "ask_size": 18.0, "iv": 0.3034, "open_interest": 3.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0027, "vega": 0.3809, "theta": -0.5646, "rho": 0.3399, "theo": 85.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.1, "last_trade_time": "2026-09-17T10:08:49", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "LLY261002P01085000", "bid": 3.0, "bid_size": 104.0, "ask": 4.15, "ask_size": 33.0, "iv": 0.3409, "open_interest": 101.0, "volume": 5.0, "delta": -0.109, "gamma": 0.0027, "vega": 0.3824, "theta": -0.5787, "rho": -0.0407, "theo": 3.6779, "change": -1.625, "open": 3.8, "high": 3.85, "low": 3.52, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-21T15:09:00", "percent_change": -29.6804, "prev_day_close": 5.47500014305115}, {"option": "LLY261002C01090000", "bid": 74.9, "bid_size": 40.0, "ask": 83.9, "ask_size": 15.0, "iv": 0.3096, "open_interest": 9.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0029, "vega": 0.4138, "theta": -0.6157, "rho": 0.3358, "theo": 80.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.3, "last_trade_time": "2026-09-17T10:08:42", "percent_change": 0.0, "prev_day_close": 72.8249969482422}, {"option": "LLY261002P01090000", "bid": 3.15, "bid_size": 63.0, "ask": 6.1, "ask_size": 139.0, "iv": 0.3512, "open_interest": 136.0, "volume": 70.0, "delta": -0.1228, "gamma": 0.0029, "vega": 0.4166, "theta": -0.6296, "rho": -0.0461, "theo": 4.2353, "change": -2.1, "open": 6.07, "high": 6.07, "low": 4.09, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T15:20:45", "percent_change": -31.8182, "prev_day_close": 6.59999990463257}, {"option": "LLY261002C01095000", "bid": 70.25, "bid_size": 104.0, "ask": 79.25, "ask_size": 30.0, "iv": 0.3033, "open_interest": 14.0, "volume": 1.0, "delta": 0.8632, "gamma": 0.0032, "vega": 0.4484, "theta": -0.6688, "rho": 0.3311, "theo": 76.2656, "change": 10.825, "open": 80.0, "high": 80.0, "low": 80.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-09-21T14:30:30", "percent_change": 15.6487, "prev_day_close": 69.1749992370606}, {"option": "LLY261002P01095000", "bid": 3.95, "bid_size": 92.0, "ask": 5.75, "ask_size": 72.0, "iv": 0.3397, "open_interest": 146.0, "volume": 11.0, "delta": -0.1379, "gamma": 0.0032, "vega": 0.4502, "theta": -0.6822, "rho": -0.0507, "theo": 4.8678, "change": -2.915, "open": 5.04, "high": 5.05, "low": 4.71, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-09-21T15:10:44", "percent_change": -38.2295, "prev_day_close": 7.62499976158142}, {"option": "LLY261002C01100000", "bid": 65.9, "bid_size": 78.0, "ask": 74.9, "ask_size": 40.0, "iv": 0.3032, "open_interest": 12.0, "volume": 2.0, "delta": 0.8466, "gamma": 0.0034, "vega": 0.4833, "theta": -0.7234, "rho": 0.3258, "theo": 71.9924, "change": 6.125, "open": 69.0, "high": 71.0, "low": 69.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-09-21T11:47:15", "percent_change": 9.44123, "prev_day_close": 64.875}, {"option": "LLY261002P01100000", "bid": 4.8, "bid_size": 93.0, "ask": 6.4, "ask_size": 29.0, "iv": 0.3388, "open_interest": 212.0, "volume": 37.0, "delta": -0.1545, "gamma": 0.0035, "vega": 0.4845, "theta": -0.7367, "rho": -0.0571, "theo": 5.5907, "change": -3.05, "open": 7.0, "high": 7.15, "low": 5.4, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T13:59:11", "percent_change": -35.6725, "prev_day_close": 8.55000019073486}, {"option": "LLY261002C01105000", "bid": 62.8, "bid_size": 40.0, "ask": 70.6, "ask_size": 15.0, "iv": 0.3149, "open_interest": 2.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0037, "vega": 0.5188, "theta": -0.7788, "rho": 0.3199, "theo": 67.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-09-16T14:27:20", "percent_change": 0.0, "prev_day_close": 60.9750022888184}, {"option": "LLY261002P01105000", "bid": 5.35, "bid_size": 124.0, "ask": 7.45, "ask_size": 97.0, "iv": 0.3371, "open_interest": 147.0, "volume": 14.0, "delta": -0.1726, "gamma": 0.0037, "vega": 0.5215, "theta": -0.7921, "rho": -0.0624, "theo": 6.4086, "change": -3.075, "open": 12.0, "high": 12.0, "low": 6.5, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-21T15:38:12", "percent_change": -31.1392, "prev_day_close": 9.875}, {"option": "LLY261002C01110000", "bid": 59.85, "bid_size": 31.0, "ask": 69.75, "ask_size": 39.0, "iv": 0.3552, "open_interest": 16.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.004, "vega": 0.5545, "theta": -0.8342, "rho": 0.3132, "theo": 63.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.75, "last_trade_time": "2026-09-18T14:38:07", "percent_change": 0.0, "prev_day_close": 57.625}, {"option": "LLY261002P01110000", "bid": 6.1, "bid_size": 70.0, "ask": 10.1, "ask_size": 148.0, "iv": 0.3499, "open_interest": 121.0, "volume": 14.0, "delta": -0.1922, "gamma": 0.004, "vega": 0.5561, "theta": -0.8476, "rho": -0.0703, "theo": 7.3287, "change": -3.97, "open": 8.31, "high": 8.31, "low": 6.33, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-09-21T15:59:11", "percent_change": -35.1327, "prev_day_close": 11.3000001907349}, {"option": "LLY261002C01115000", "bid": 55.05, "bid_size": 35.0, "ask": 66.05, "ask_size": 35.0, "iv": 0.3483, "open_interest": 20.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0042, "vega": 0.5891, "theta": -0.889, "rho": 0.306, "theo": 59.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.92, "last_trade_time": "2026-09-14T15:48:49", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "LLY261002P01115000", "bid": 7.05, "bid_size": 30.0, "ask": 11.4, "ask_size": 133.0, "iv": 0.3496, "open_interest": 114.0, "volume": 52.0, "delta": -0.2132, "gamma": 0.0043, "vega": 0.5928, "theta": -0.9024, "rho": -0.0756, "theo": 8.355, "change": -4.275, "open": 10.35, "high": 10.35, "low": 8.15, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-21T13:45:41", "percent_change": -33.8614, "prev_day_close": 12.625}, {"option": "LLY261002C01120000", "bid": 51.8, "bid_size": 22.0, "ask": 58.9, "ask_size": 18.0, "iv": 0.325, "open_interest": 19.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.0045, "vega": 0.6233, "theta": -0.9423, "rho": 0.2981, "theo": 55.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-09-16T09:38:08", "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "LLY261002P01120000", "bid": 7.9, "bid_size": 51.0, "ask": 14.1, "ask_size": 181.0, "iv": 0.3576, "open_interest": 130.0, "volume": 43.0, "delta": -0.2358, "gamma": 0.0046, "vega": 0.6255, "theta": -0.9562, "rho": -0.0846, "theo": 9.5143, "change": -3.575, "open": 15.3, "high": 15.3, "low": 8.7, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-09-21T15:37:30", "percent_change": -26.6294, "prev_day_close": 13.4250001907349}, {"option": "LLY261002C01125000", "bid": 45.55, "bid_size": 112.0, "ask": 59.6, "ask_size": 111.0, "iv": 0.3393, "open_interest": 73.0, "volume": 2.0, "delta": 0.7427, "gamma": 0.0048, "vega": 0.6554, "theta": -0.9931, "rho": 0.2897, "theo": 52.1709, "change": 9.875, "open": 54.4, "high": 55.55, "low": 54.4, "tick": "up", "last_trade_price": 55.55, "last_trade_time": "2026-09-21T13:25:20", "percent_change": 21.6201, "prev_day_close": 45.6749992370606}, {"option": "LLY261002P01125000", "bid": 8.45, "bid_size": 59.0, "ask": 17.7, "ask_size": 161.0, "iv": 0.3676, "open_interest": 104.0, "volume": 8.0, "delta": -0.2595, "gamma": 0.0048, "vega": 0.6569, "theta": -1.007, "rho": -0.0934, "theo": 10.7803, "change": -5.175, "open": 19.65, "high": 19.65, "low": 10.1, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-09-21T14:58:14", "percent_change": -33.6585, "prev_day_close": 15.375}, {"option": "LLY261002C01130000", "bid": 43.95, "bid_size": 52.0, "ask": 50.75, "ask_size": 15.0, "iv": 0.3144, "open_interest": 22.0, "volume": 0.0, "delta": 0.718, "gamma": 0.005, "vega": 0.6858, "theta": -1.0407, "rho": 0.2807, "theo": 48.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.85, "last_trade_time": "2026-09-18T15:20:36", "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "LLY261002P01130000", "bid": 9.95, "bid_size": 44.0, "ask": 19.0, "ask_size": 154.0, "iv": 0.3656, "open_interest": 70.0, "volume": 16.0, "delta": -0.2843, "gamma": 0.005, "vega": 0.6881, "theta": -1.0542, "rho": -0.1001, "theo": 12.1626, "change": -5.805, "open": 18.38, "high": 18.38, "low": 11.42, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-09-21T14:41:48", "percent_change": -33.701, "prev_day_close": 17.2249999046326}, {"option": "LLY261002C01135000", "bid": 42.05, "bid_size": 22.0, "ask": 52.55, "ask_size": 90.0, "iv": 0.3624, "open_interest": 51.0, "volume": 29.0, "delta": 0.6922, "gamma": 0.0052, "vega": 0.7137, "theta": -1.0842, "rho": 0.2712, "theo": 45.0848, "change": 8.245, "open": 42.79, "high": 47.82, "low": 41.0, "tick": "up", "last_trade_price": 47.82, "last_trade_time": "2026-09-21T10:50:23", "percent_change": 20.8339, "prev_day_close": 39.5750007629394}, {"option": "LLY261002P01135000", "bid": 9.95, "bid_size": 146.0, "ask": 18.95, "ask_size": 195.0, "iv": 0.3422, "open_interest": 90.0, "volume": 34.0, "delta": -0.3103, "gamma": 0.0053, "vega": 0.7151, "theta": -1.0977, "rho": -0.1092, "theo": 13.6886, "change": -4.85, "open": 16.55, "high": 16.55, "low": 13.45, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-09-21T15:49:06", "percent_change": -25.8667, "prev_day_close": 18.75}, {"option": "LLY261002C01140000", "bid": 37.7, "bid_size": 80.0, "ask": 43.9, "ask_size": 31.0, "iv": 0.318, "open_interest": 33.0, "volume": 2.0, "delta": 0.6653, "gamma": 0.0054, "vega": 0.7383, "theta": -1.1229, "rho": 0.2613, "theo": 41.7427, "change": 1.41, "open": 40.18, "high": 40.18, "low": 38.36, "tick": "down", "last_trade_price": 38.36, "last_trade_time": "2026-09-21T12:22:23", "percent_change": 3.81597, "prev_day_close": 36.9500007629394}, {"option": "LLY261002P01140000", "bid": 9.55, "bid_size": 115.0, "ask": 17.15, "ask_size": 42.0, "iv": 0.3035, "open_interest": 110.0, "volume": 48.0, "delta": -0.3374, "gamma": 0.0055, "vega": 0.7406, "theta": -1.1364, "rho": -0.1161, "theo": 15.3514, "change": -4.15, "open": 25.0, "high": 25.0, "low": 14.9, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-21T15:20:48", "percent_change": -20.5955, "prev_day_close": 20.1500005722046}, {"option": "LLY261002C01145000", "bid": 35.1, "bid_size": 81.0, "ask": 42.8, "ask_size": 103.0, "iv": 0.3355, "open_interest": 395.0, "volume": 13.0, "delta": 0.6376, "gamma": 0.0056, "vega": 0.76, "theta": -1.156, "rho": 0.2507, "theo": 38.5399, "change": 5.175, "open": 38.15, "high": 39.85, "low": 36.86, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-09-21T15:08:22", "percent_change": 15.6699, "prev_day_close": 33.0249996185303}, {"option": "LLY261002P01145000", "bid": 12.55, "bid_size": 129.0, "ask": 22.55, "ask_size": 131.0, "iv": 0.3352, "open_interest": 105.0, "volume": 49.0, "delta": -0.3654, "gamma": 0.0056, "vega": 0.7611, "theta": -1.1693, "rho": -0.1269, "theo": 17.1567, "change": -5.7, "open": 19.62, "high": 19.62, "low": 16.41, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-09-21T13:45:41", "percent_change": -25.0549, "prev_day_close": 22.75}, {"option": "LLY261002C01150000", "bid": 32.0, "bid_size": 38.0, "ask": 41.2, "ask_size": 105.0, "iv": 0.3437, "open_interest": 65.0, "volume": 15.0, "delta": 0.6091, "gamma": 0.0057, "vega": 0.7777, "theta": -1.1829, "rho": 0.2401, "theo": 35.4793, "change": 3.95, "open": 36.02, "high": 39.0, "low": 35.3, "tick": "up", "last_trade_price": 35.45, "last_trade_time": "2026-09-21T15:08:19", "percent_change": 12.5397, "prev_day_close": 31.5}, {"option": "LLY261002P01150000", "bid": 15.6, "bid_size": 88.0, "ask": 23.7, "ask_size": 147.0, "iv": 0.3364, "open_interest": 75.0, "volume": 17.0, "delta": -0.3941, "gamma": 0.0058, "vega": 0.7783, "theta": -1.1962, "rho": -0.1362, "theo": 19.1003, "change": -6.575, "open": 21.0, "high": 21.4, "low": 17.97, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-09-21T15:48:04", "percent_change": -25.0715, "prev_day_close": 26.2250003814697}, {"option": "LLY261002C01155000", "bid": 25.45, "bid_size": 109.0, "ask": 39.2, "ask_size": 97.0, "iv": 0.3256, "open_interest": 23.0, "volume": 10.0, "delta": 0.5801, "gamma": 0.0058, "vega": 0.7916, "theta": -1.2032, "rho": 0.229, "theo": 32.5621, "change": 2.75, "open": 27.0, "high": 34.0, "low": 27.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-09-21T15:18:38", "percent_change": 9.59861, "prev_day_close": 28.6499996185303}, {"option": "LLY261002P01155000", "bid": 19.45, "bid_size": 26.0, "ask": 23.65, "ask_size": 122.0, "iv": 0.333, "open_interest": 47.0, "volume": 10.0, "delta": -0.4235, "gamma": 0.0059, "vega": 0.7922, "theta": -1.2161, "rho": -0.1434, "theo": 21.1971, "change": -6.15, "open": 23.93, "high": 23.95, "low": 20.65, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-09-21T13:45:57", "percent_change": -22.905, "prev_day_close": 26.8499994277954}, {"option": "LLY261002C01160000", "bid": 24.3, "bid_size": 88.0, "ask": 36.9, "ask_size": 106.0, "iv": 0.3379, "open_interest": 98.0, "volume": 53.0, "delta": 0.5506, "gamma": 0.0059, "vega": 0.8013, "theta": -1.2163, "rho": 0.2176, "theo": 29.7922, "change": 2.565, "open": 19.95, "high": 32.38, "low": 19.95, "tick": "up", "last_trade_price": 28.94, "last_trade_time": "2026-09-21T15:25:28", "percent_change": 9.72512, "prev_day_close": 26.375}, {"option": "LLY261002P01160000", "bid": 18.95, "bid_size": 138.0, "ask": 26.4, "ask_size": 141.0, "iv": 0.3183, "open_interest": 73.0, "volume": 15.0, "delta": -0.4533, "gamma": 0.006, "vega": 0.8012, "theta": -1.2291, "rho": -0.1529, "theo": 23.4357, "change": -6.3, "open": 28.3, "high": 28.3, "low": 21.2, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-09-21T15:54:51", "percent_change": -21.2479, "prev_day_close": 29.6499996185303}, {"option": "LLY261002C01165000", "bid": 24.45, "bid_size": 46.0, "ask": 32.3, "ask_size": 113.0, "iv": 0.342, "open_interest": 38.0, "volume": 26.0, "delta": 0.5208, "gamma": 0.006, "vega": 0.8066, "theta": -1.2223, "rho": 0.2062, "theo": 27.1687, "change": 2.45, "open": 18.15, "high": 29.9, "low": 18.15, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-09-21T15:25:28", "percent_change": 10.2296, "prev_day_close": 23.9500007629395}, {"option": "LLY261002P01165000", "bid": 24.5, "bid_size": 2.0, "ask": 27.0, "ask_size": 28.0, "iv": 0.3261, "open_interest": 70.0, "volume": 15.0, "delta": -0.4834, "gamma": 0.0061, "vega": 0.8058, "theta": -1.2347, "rho": -0.1594, "theo": 25.8271, "change": -7.875, "open": 24.0, "high": 28.25, "low": 24.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-09-21T15:54:22", "percent_change": -23.2472, "prev_day_close": 33.875}, {"option": "LLY261002C01170000", "bid": 20.2, "bid_size": 53.0, "ask": 28.65, "ask_size": 64.0, "iv": 0.3229, "open_interest": 68.0, "volume": 12.0, "delta": 0.4908, "gamma": 0.006, "vega": 0.8074, "theta": -1.2208, "rho": 0.1945, "theo": 24.6951, "change": 2.255, "open": 22.0, "high": 26.65, "low": 21.75, "tick": "down", "last_trade_price": 24.18, "last_trade_time": "2026-09-21T15:21:41", "percent_change": 10.2851, "prev_day_close": 21.9250001907349}, {"option": "LLY261002P01170000", "bid": 24.75, "bid_size": 132.0, "ask": 31.75, "ask_size": 135.0, "iv": 0.3248, "open_interest": 23.0, "volume": 4.0, "delta": -0.5137, "gamma": 0.0061, "vega": 0.8062, "theta": -1.2329, "rho": -0.1676, "theo": 28.3665, "change": -9.915, "open": 28.2, "high": 28.2, "low": 26.7, "tick": "down", "last_trade_price": 26.71, "last_trade_time": "2026-09-21T14:47:37", "percent_change": -27.0717, "prev_day_close": 36.625}, {"option": "LLY261002C01175000", "bid": 18.5, "bid_size": 109.0, "ask": 23.8, "ask_size": 36.0, "iv": 0.3103, "open_interest": 108.0, "volume": 14.0, "delta": 0.461, "gamma": 0.006, "vega": 0.8039, "theta": -1.2121, "rho": 0.183, "theo": 22.3711, "change": 1.865, "open": 16.95, "high": 23.9, "low": 16.95, "tick": "up", "last_trade_price": 22.09, "last_trade_time": "2026-09-21T15:59:11", "percent_change": 9.22126, "prev_day_close": 20.2249994277954}, {"option": "LLY261002P01175000", "bid": 26.55, "bid_size": 122.0, "ask": 36.4, "ask_size": 114.0, "iv": 0.3307, "open_interest": 83.0, "volume": 5.0, "delta": -0.5439, "gamma": 0.0061, "vega": 0.8005, "theta": -1.224, "rho": -0.1734, "theo": 31.0571, "change": -3.405, "open": 31.05, "high": 35.42, "low": 29.25, "tick": "up", "last_trade_price": 35.42, "last_trade_time": "2026-09-21T15:50:02", "percent_change": -8.77012, "prev_day_close": 38.8250007629394}, {"option": "LLY261002C01180000", "bid": 17.85, "bid_size": 105.0, "ask": 22.05, "ask_size": 52.0, "iv": 0.3216, "open_interest": 172.0, "volume": 39.0, "delta": 0.4313, "gamma": 0.006, "vega": 0.7958, "theta": -1.1964, "rho": 0.1713, "theo": 20.1973, "change": 3.45, "open": 10.0, "high": 21.6, "low": 10.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-09-21T14:09:27", "percent_change": 19.2201, "prev_day_close": 17.9499998092651}, {"option": "LLY261002P01180000", "bid": 25.7, "bid_size": 101.0, "ask": 40.15, "ask_size": 134.0, "iv": 0.3124, "open_interest": 153.0, "volume": 2.0, "delta": -0.5739, "gamma": 0.006, "vega": 0.7929, "theta": -1.2077, "rho": -0.1837, "theo": 33.9038, "change": -8.55, "open": 37.3, "high": 37.3, "low": 33.45, "tick": "down", "last_trade_price": 33.45, "last_trade_time": "2026-09-21T13:45:51", "percent_change": -20.3571, "prev_day_close": 42.0}, {"option": "LLY261002C01185000", "bid": 13.2, "bid_size": 112.0, "ask": 23.2, "ask_size": 102.0, "iv": 0.3243, "open_interest": 143.0, "volume": 15.0, "delta": 0.402, "gamma": 0.0059, "vega": 0.7836, "theta": -1.1739, "rho": 0.1599, "theo": 18.1751, "change": -0.555, "open": 13.65, "high": 18.52, "low": 13.55, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-09-21T12:00:44", "percent_change": -3.38931, "prev_day_close": 16.3749995231628}, {"option": "LLY261002P01185000", "bid": 31.2, "bid_size": 109.0, "ask": 42.2, "ask_size": 108.0, "iv": 0.3215, "open_interest": 50.0, "volume": 2.0, "delta": -0.6035, "gamma": 0.0059, "vega": 0.7805, "theta": -1.1849, "rho": -0.1914, "theo": 36.8967, "change": -4.435, "open": 41.19, "high": 41.19, "low": 41.19, "tick": "down", "last_trade_price": 41.19, "last_trade_time": "2026-09-21T10:01:30", "percent_change": -9.72055, "prev_day_close": 45.625}, {"option": "LLY261002C01190000", "bid": 14.2, "bid_size": 42.0, "ask": 21.25, "ask_size": 118.0, "iv": 0.3419, "open_interest": 239.0, "volume": 33.0, "delta": 0.3733, "gamma": 0.0058, "vega": 0.7674, "theta": -1.1453, "rho": 0.1486, "theo": 16.302, "change": 1.05, "open": 13.8, "high": 17.63, "low": 12.35, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-09-21T15:21:10", "percent_change": 7.47331, "prev_day_close": 14.0500001907349}, {"option": "LLY261002P01190000", "bid": 34.4, "bid_size": 82.0, "ask": 43.8, "ask_size": 73.0, "iv": 0.3109, "open_interest": 78.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0058, "vega": 0.7619, "theta": -1.1559, "rho": -0.1962, "theo": 40.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.5, "last_trade_time": "2026-09-16T14:26:53", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "LLY261002C01195000", "bid": 9.8, "bid_size": 128.0, "ask": 19.8, "ask_size": 128.0, "iv": 0.3258, "open_interest": 38.0, "volume": 13.0, "delta": 0.3453, "gamma": 0.0056, "vega": 0.7472, "theta": -1.1111, "rho": 0.1375, "theo": 14.5784, "change": 2.9, "open": 15.0, "high": 16.0, "low": 12.75, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-21T14:52:15", "percent_change": 22.1374, "prev_day_close": 13.0999999046326}, {"option": "LLY261002P01195000", "bid": 39.4, "bid_size": 71.0, "ask": 47.75, "ask_size": 75.0, "iv": 0.326, "open_interest": 61.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0057, "vega": 0.7408, "theta": -1.1214, "rho": -0.2014, "theo": 43.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-09-17T10:05:05", "percent_change": 0.0, "prev_day_close": 52.8250007629394}, {"option": "LLY261002C01200000", "bid": 11.2, "bid_size": 101.0, "ask": 14.2, "ask_size": 53.0, "iv": 0.3183, "open_interest": 186.0, "volume": 183.0, "delta": 0.3182, "gamma": 0.0054, "vega": 0.724, "theta": -1.0721, "rho": 0.1269, "theo": 12.9997, "change": 0.795, "open": 10.0, "high": 15.0, "low": 10.0, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-09-21T15:38:55", "percent_change": 6.78038, "prev_day_close": 11.7249999046326}, {"option": "LLY261002P01200000", "bid": 41.9, "bid_size": 56.0, "ask": 51.0, "ask_size": 59.0, "iv": 0.3176, "open_interest": 130.0, "volume": 3.0, "delta": -0.6884, "gamma": 0.0055, "vega": 0.7136, "theta": -1.0824, "rho": -0.2032, "theo": 46.7944, "change": -10.5, "open": 49.37, "high": 49.37, "low": 45.21, "tick": "up", "last_trade_price": 45.95, "last_trade_time": "2026-09-21T15:21:04", "percent_change": -18.6005, "prev_day_close": 56.4500007629394}, {"option": "LLY261002C01205000", "bid": 8.95, "bid_size": 63.0, "ask": 16.85, "ask_size": 110.0, "iv": 0.3414, "open_interest": 121.0, "volume": 16.0, "delta": 0.2922, "gamma": 0.0052, "vega": 0.6973, "theta": -1.0292, "rho": 0.1165, "theo": 11.5626, "change": 1.45, "open": 12.31, "high": 13.1, "low": 11.1, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-21T13:33:38", "percent_change": 13.7441, "prev_day_close": 10.5500001907349}, {"option": "LLY261002P01205000", "bid": 44.5, "bid_size": 28.0, "ask": 53.15, "ask_size": 25.0, "iv": 0.2992, "open_interest": 82.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0053, "vega": 0.6892, "theta": -1.0395, "rho": -0.2109, "theo": 50.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.7, "last_trade_time": "2026-09-15T10:40:44", "percent_change": 0.0, "prev_day_close": 60.0249996185303}, {"option": "LLY261002C01210000", "bid": 8.5, "bid_size": 145.0, "ask": 12.15, "ask_size": 141.0, "iv": 0.3232, "open_interest": 71.0, "volume": 21.0, "delta": 0.2675, "gamma": 0.005, "vega": 0.6688, "theta": -0.9831, "rho": 0.1068, "theo": 10.2611, "change": 0.9, "open": 9.9, "high": 11.39, "low": 9.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-21T15:49:44", "percent_change": 9.57447, "prev_day_close": 9.39999961853027}, {"option": "LLY261002P01210000", "bid": 48.5, "bid_size": 51.0, "ask": 56.95, "ask_size": 27.0, "iv": 0.3006, "open_interest": 20.0, "volume": 2.0, "delta": -0.74, "gamma": 0.0051, "vega": 0.6576, "theta": -0.9935, "rho": -0.2056, "theo": 54.1065, "change": -11.595, "open": 55.9, "high": 55.9, "low": 52.48, "tick": "down", "last_trade_price": 52.48, "last_trade_time": "2026-09-21T10:39:46", "percent_change": -18.096, "prev_day_close": 64.0750007629394}, {"option": "LLY261002C01215000", "bid": 5.1, "bid_size": 122.0, "ask": 13.35, "ask_size": 112.0, "iv": 0.3245, "open_interest": 52.0, "volume": 12.0, "delta": 0.244, "gamma": 0.0048, "vega": 0.638, "theta": -0.9347, "rho": 0.0974, "theo": 9.0872, "change": 1.715, "open": 9.42, "high": 10.09, "low": 8.13, "tick": "up", "last_trade_price": 10.09, "last_trade_time": "2026-09-21T14:51:07", "percent_change": 20.4776, "prev_day_close": 8.375}, {"option": "LLY261002P01215000", "bid": 51.8, "bid_size": 35.0, "ask": 62.5, "ask_size": 34.0, "iv": 0.309, "open_interest": 58.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0049, "vega": 0.625, "theta": -0.9456, "rho": -0.2121, "theo": 57.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.61, "last_trade_time": "2026-09-16T15:43:41", "percent_change": 0.0, "prev_day_close": 68.2750015258789}, {"option": "LLY261002C01220000", "bid": 5.2, "bid_size": 108.0, "ask": 9.15, "ask_size": 35.0, "iv": 0.3081, "open_interest": 97.0, "volume": 20.0, "delta": 0.222, "gamma": 0.0045, "vega": 0.6058, "theta": -0.8847, "rho": 0.0886, "theo": 8.0343, "change": 0.765, "open": 7.5, "high": 9.5, "low": 7.37, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-09-21T15:44:57", "percent_change": 10.8897, "prev_day_close": 7.02500009536743}, {"option": "LLY261002P01220000", "bid": 55.85, "bid_size": 40.0, "ask": 67.25, "ask_size": 39.0, "iv": 0.3159, "open_interest": 31.0, "volume": 1.0, "delta": -0.7862, "gamma": 0.0046, "vega": 0.5919, "theta": -0.8958, "rho": -0.2157, "theo": 61.9424, "change": -5.87, "open": 65.98, "high": 65.98, "low": 65.98, "tick": "down", "last_trade_price": 65.98, "last_trade_time": "2026-09-21T09:56:22", "percent_change": -8.1698, "prev_day_close": 71.8499984741211}, {"option": "LLY261002C01225000", "bid": 4.05, "bid_size": 98.0, "ask": 8.05, "ask_size": 24.0, "iv": 0.3043, "open_interest": 48.0, "volume": 58.0, "delta": 0.2014, "gamma": 0.0043, "vega": 0.5731, "theta": -0.8339, "rho": 0.0804, "theo": 7.092, "change": -0.15, "open": 7.17, "high": 8.65, "low": 6.26, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-09-21T15:21:39", "percent_change": -2.23881, "prev_day_close": 6.70000004768372}, {"option": "LLY261002P01225000", "bid": 60.0, "bid_size": 35.0, "ask": 72.05, "ask_size": 36.0, "iv": 0.3229, "open_interest": 7.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.0044, "vega": 0.552, "theta": -0.8459, "rho": -0.2096, "theo": 66.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.85, "last_trade_time": "2026-09-08T13:07:37", "percent_change": 0.0, "prev_day_close": 76.8999977111816}, {"option": "LLY261002C01230000", "bid": 3.9, "bid_size": 104.0, "ask": 7.85, "ask_size": 89.0, "iv": 0.3166, "open_interest": 110.0, "volume": 50.0, "delta": 0.1822, "gamma": 0.004, "vega": 0.5393, "theta": -0.783, "rho": 0.0727, "theo": 6.2523, "change": 0.175, "open": 6.0, "high": 7.3, "low": 5.29, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T15:38:55", "percent_change": 3.11111, "prev_day_close": 5.625}, {"option": "LLY261002P01230000", "bid": 64.25, "bid_size": 40.0, "ask": 75.2, "ask_size": 35.0, "iv": 0.3138, "open_interest": 20.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0041, "vega": 0.522, "theta": -0.7958, "rho": -0.211, "theo": 70.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.2, "last_trade_time": "2026-09-11T14:02:52", "percent_change": 0.0, "prev_day_close": 78.7750015258789}, {"option": "LLY261002C01235000", "bid": 4.65, "bid_size": 44.0, "ask": 7.45, "ask_size": 107.0, "iv": 0.3353, "open_interest": 25.0, "volume": 10.0, "delta": 0.1645, "gamma": 0.0038, "vega": 0.5061, "theta": -0.7324, "rho": 0.0657, "theo": 5.506, "change": 0.465, "open": 5.0, "high": 6.65, "low": 4.7, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-09-21T15:19:36", "percent_change": 9.44163, "prev_day_close": 4.92499995231628}, {"option": "LLY261002P01235000", "bid": 68.55, "bid_size": 35.0, "ask": 77.5, "ask_size": 24.0, "iv": 0.2908, "open_interest": 41.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0039, "vega": 0.4853, "theta": -0.7457, "rho": -0.1978, "theo": 74.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.69, "last_trade_time": "2026-09-17T11:41:18", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "LLY261002C01240000", "bid": 4.0, "bid_size": 33.0, "ask": 6.0, "ask_size": 114.0, "iv": 0.3289, "open_interest": 93.0, "volume": 12.0, "delta": 0.1482, "gamma": 0.0035, "vega": 0.4732, "theta": -0.6828, "rho": 0.0592, "theo": 4.8435, "change": 0.965, "open": 3.82, "high": 5.36, "low": 3.82, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-09-21T13:36:26", "percent_change": 22.3121, "prev_day_close": 4.32499992847443}, {"option": "LLY261002P01240000", "bid": 72.95, "bid_size": 40.0, "ask": 81.95, "ask_size": 22.0, "iv": 0.2894, "open_interest": 17.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0036, "vega": 0.4473, "theta": -0.6972, "rho": -0.2013, "theo": 78.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.14, "last_trade_time": "2026-09-17T10:10:14", "percent_change": 0.0, "prev_day_close": 89.3249969482422}, {"option": "LLY261002C01245000", "bid": 3.2, "bid_size": 71.0, "ask": 6.7, "ask_size": 117.0, "iv": 0.3422, "open_interest": 17.0, "volume": 2.0, "delta": 0.1332, "gamma": 0.0032, "vega": 0.4405, "theta": -0.6345, "rho": 0.0531, "theo": 4.2578, "change": 0.46, "open": 4.3, "high": 4.61, "low": 4.3, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-09-21T10:34:28", "percent_change": 11.0843, "prev_day_close": 4.15000009536743}, {"option": "LLY261002P01245000", "bid": 77.45, "bid_size": 40.0, "ask": 85.95, "ask_size": 15.0, "iv": 0.2795, "open_interest": 14.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0034, "vega": 0.4159, "theta": -0.6494, "rho": -0.2019, "theo": 83.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.93, "last_trade_time": "2026-09-17T14:18:36", "percent_change": 0.0, "prev_day_close": 93.5750007629394}, {"option": "LLY261002C01250000", "bid": 2.6, "bid_size": 16.0, "ask": 4.3, "ask_size": 25.0, "iv": 0.3318, "open_interest": 272.0, "volume": 30.0, "delta": 0.1196, "gamma": 0.003, "vega": 0.4094, "theta": -0.5878, "rho": 0.0477, "theo": 3.7402, "change": 0.5, "open": 2.36, "high": 4.55, "low": 2.36, "tick": "no_change", "last_trade_price": 3.94, "last_trade_time": "2026-09-21T15:58:51", "percent_change": 14.5349, "prev_day_close": 3.44000005722046}, {"option": "LLY261002P01250000", "bid": 82.8, "bid_size": 65.0, "ask": 91.75, "ask_size": 53.0, "iv": 0.3106, "open_interest": 5.0, "volume": 1.0, "delta": -0.8914, "gamma": 0.0031, "vega": 0.3745, "theta": -0.6033, "rho": -0.1834, "theo": 87.8757, "change": -9.05, "open": 88.7, "high": 88.7, "low": 88.7, "tick": "down", "last_trade_price": 88.7, "last_trade_time": "2026-09-21T15:19:52", "percent_change": -9.25831, "prev_day_close": 97.75}, {"option": "LLY261002C01255000", "bid": 2.47, "bid_size": 41.0, "ask": 5.25, "ask_size": 95.0, "iv": 0.3441, "open_interest": 68.0, "volume": 9.0, "delta": 0.1072, "gamma": 0.0028, "vega": 0.379, "theta": -0.5432, "rho": 0.0427, "theo": 3.2837, "change": -0.02, "open": 3.57, "high": 4.0, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-09-21T15:53:27", "percent_change": -0.668897, "prev_day_close": 2.99000000953674}, {"option": "LLY261002P01255000", "bid": 87.1, "bid_size": 13.0, "ask": 95.2, "ask_size": 10.0, "iv": 0.2823, "open_interest": 10.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0029, "vega": 0.3455, "theta": -0.5594, "rho": -0.1856, "theo": 92.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.67, "last_trade_time": "2026-09-15T09:44:17", "percent_change": 0.0, "prev_day_close": 102.675003051758}, {"option": "LLY261002C01260000", "bid": 2.6, "bid_size": 5.0, "ask": 6.0, "ask_size": 98.0, "iv": 0.3684, "open_interest": 97.0, "volume": 21.0, "delta": 0.0959, "gamma": 0.0025, "vega": 0.3499, "theta": -0.5006, "rho": 0.0382, "theo": 2.8822, "change": 0.2, "open": 3.75, "high": 3.75, "low": 2.71, "tick": "no_change", "last_trade_price": 3.09, "last_trade_time": "2026-09-21T11:19:34", "percent_change": 6.92041, "prev_day_close": 2.89000010490418}, {"option": "LLY261002P01260000", "bid": 91.75, "bid_size": 10.0, "ask": 100.35, "ask_size": 10.0, "iv": 0.2887, "open_interest": 7.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0026, "vega": 0.318, "theta": -0.5171, "rho": -0.1852, "theo": 97.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.85, "last_trade_time": "2026-09-15T09:51:33", "percent_change": 0.0, "prev_day_close": 108.450000762939}, {"option": "LLY261002C01265000", "bid": 1.97, "bid_size": 47.0, "ask": 3.35, "ask_size": 83.0, "iv": 0.3363, "open_interest": 67.0, "volume": 5.0, "delta": 0.0856, "gamma": 0.0023, "vega": 0.3224, "theta": -0.4599, "rho": 0.0341, "theo": 2.5252, "change": 0.555, "open": 2.95, "high": 3.2, "low": 2.5, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-09-21T13:27:31", "percent_change": 23.7687, "prev_day_close": 2.33499997854233}, {"option": "LLY261002P01265000", "bid": 96.45, "bid_size": 30.0, "ask": 105.45, "ask_size": 10.0, "iv": 0.2944, "open_interest": 53.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0024, "vega": 0.2766, "theta": -0.4772, "rho": -0.1596, "theo": 101.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.5, "last_trade_time": "2026-09-02T09:50:14", "percent_change": 0.0, "prev_day_close": 112.150001525879}, {"option": "LLY261002C01270000", "bid": 1.27, "bid_size": 68.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.3197, "open_interest": 122.0, "volume": 19.0, "delta": 0.0765, "gamma": 0.0021, "vega": 0.2963, "theta": -0.4221, "rho": 0.0304, "theo": 2.2159, "change": -0.115, "open": 2.26, "high": 2.39, "low": 2.08, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-09-21T14:33:12", "percent_change": -4.59082, "prev_day_close": 2.50499993562698}, {"option": "LLY261002P01270000", "bid": 101.2, "bid_size": 30.0, "ask": 112.55, "ask_size": 10.0, "iv": 0.3468, "open_interest": 32.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0022, "vega": 0.2538, "theta": -0.4399, "rho": -0.161, "theo": 106.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.93, "last_trade_time": "2026-09-17T14:17:44", "percent_change": 0.0, "prev_day_close": 117.625}, {"option": "LLY261002C01275000", "bid": 0.83, "bid_size": 84.0, "ask": 3.2, "ask_size": 88.0, "iv": 0.3379, "open_interest": 86.0, "volume": 7.0, "delta": 0.0683, "gamma": 0.0019, "vega": 0.2718, "theta": -0.3867, "rho": 0.0272, "theo": 1.9452, "change": 0.1, "open": 1.76, "high": 2.3, "low": 1.76, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T14:22:26", "percent_change": 4.54545, "prev_day_close": 2.19999998807907}, {"option": "LLY261002P01275000", "bid": 105.95, "bid_size": 10.0, "ask": 115.7, "ask_size": 10.0, "iv": 0.3088, "open_interest": 15.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0021, "vega": 0.2324, "theta": -0.4047, "rho": -0.1601, "theo": 111.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.02, "last_trade_time": "2026-09-17T14:14:10", "percent_change": 0.0, "prev_day_close": 122.525001525879}, {"option": "LLY261002C01280000", "bid": 1.25, "bid_size": 36.0, "ask": 2.55, "ask_size": 80.0, "iv": 0.3449, "open_interest": 79.0, "volume": 19.0, "delta": 0.0609, "gamma": 0.0018, "vega": 0.2494, "theta": -0.3538, "rho": 0.0242, "theo": 1.708, "change": -0.135, "open": 1.51, "high": 1.83, "low": 1.45, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-09-21T14:33:12", "percent_change": -6.87023, "prev_day_close": 1.96499997377396}, {"option": "LLY261002P01280000", "bid": 110.75, "bid_size": 30.0, "ask": 120.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0019, "vega": 0.1948, "theta": -0.3711, "rho": -0.1254, "theo": 116.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.7, "last_trade_time": "2026-09-11T13:51:35", "percent_change": 0.0, "prev_day_close": 126.75}, {"option": "LLY261002C01285000", "bid": 0.15, "bid_size": 95.0, "ask": 2.72, "ask_size": 55.0, "iv": 0.336, "open_interest": 86.0, "volume": 27.0, "delta": 0.0543, "gamma": 0.0016, "vega": 0.2281, "theta": -0.3234, "rho": 0.0216, "theo": 1.5009, "change": 0.215, "open": 1.5, "high": 1.76, "low": 1.38, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-09-21T13:30:10", "percent_change": 13.9159, "prev_day_close": 1.54500004649162}, {"option": "LLY261002P01285000", "bid": 115.6, "bid_size": 30.0, "ask": 125.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0018, "vega": 0.1728, "theta": -0.3393, "rho": -0.1261, "theo": 120.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.98, "last_trade_time": "2026-08-27T09:55:27", "percent_change": 0.0, "prev_day_close": 131.725002288818}, {"option": "LLY261002C01290000", "bid": 0.41, "bid_size": 85.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.3351, "open_interest": 35.0, "volume": 9.0, "delta": 0.0485, "gamma": 0.0014, "vega": 0.2084, "theta": -0.2954, "rho": 0.0192, "theo": 1.3204, "change": 0.095, "open": 1.38, "high": 1.42, "low": 1.27, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-21T13:52:52", "percent_change": 7.45098, "prev_day_close": 1.27499997615814}, {"option": "LLY261002P01290000", "bid": 120.45, "bid_size": 10.0, "ask": 129.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0016, "vega": 0.1583, "theta": -0.3101, "rho": -0.1252, "theo": 125.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.18, "last_trade_time": "2026-09-04T14:55:47", "percent_change": 0.0, "prev_day_close": 136.400001525879}, {"option": "LLY261002C01295000", "bid": 0.5, "bid_size": 76.0, "ask": 2.02, "ask_size": 74.0, "iv": 0.3483, "open_interest": 64.0, "volume": 11.0, "delta": 0.0432, "gamma": 0.0013, "vega": 0.1906, "theta": -0.2696, "rho": 0.0172, "theo": 1.1628, "change": -1.77, "open": 1.27, "high": 1.42, "low": 1.03, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-21T14:22:26", "percent_change": -58.0328, "prev_day_close": 3.04999995231628}, {"option": "LLY261002P01295000", "bid": 125.35, "bid_size": 10.0, "ask": 134.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0015, "vega": 0.1312, "theta": -0.2841, "rho": -0.0786, "theo": 130.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.45, "last_trade_time": "2026-08-25T12:02:13", "percent_change": 0.0, "prev_day_close": 141.325004577637}, {"option": "LLY261002C01300000", "bid": 0.91, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.3439, "open_interest": 87.0, "volume": 243.0, "delta": 0.0387, "gamma": 0.0012, "vega": 0.1743, "theta": -0.2463, "rho": 0.0153, "theo": 1.0271, "change": -0.42, "open": 1.27, "high": 1.47, "low": 0.93, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:48:15", "percent_change": -27.6316, "prev_day_close": 1.51999999955297}, {"option": "LLY261002P01300000", "bid": 130.3, "bid_size": 10.0, "ask": 139.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0013, "vega": 0.0995, "theta": -0.2574, "rho": -0.079, "theo": 135.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.8, "last_trade_time": "2026-09-02T10:35:14", "percent_change": 0.0, "prev_day_close": 146.275001525879}, {"option": "LLY261002C01305000", "bid": 0.11, "bid_size": 49.0, "ask": 2.54, "ask_size": 92.0, "iv": 0.3722, "open_interest": 52.0, "volume": 14.0, "delta": 0.0345, "gamma": 0.0011, "vega": 0.1588, "theta": -0.2246, "rho": 0.0136, "theo": 0.9062, "change": 0.09, "open": 0.98, "high": 0.98, "low": 0.84, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-09-21T11:34:52", "percent_change": 10.9756, "prev_day_close": 0.819999992847443}, {"option": "LLY261002P01305000", "bid": 135.2, "bid_size": 10.0, "ask": 143.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0012, "vega": 0.092, "theta": -0.2333, "rho": -0.0783, "theo": 140.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.84, "last_trade_time": "2026-08-27T10:54:39", "percent_change": 0.0, "prev_day_close": 151.125}, {"option": "LLY261002C01310000", "bid": 0.38, "bid_size": 46.0, "ask": 1.4, "ask_size": 83.0, "iv": 0.3561, "open_interest": 60.0, "volume": 12.0, "delta": 0.0309, "gamma": 0.001, "vega": 0.1451, "theta": -0.2051, "rho": 0.0122, "theo": 0.8023, "change": 0.21, "open": 1.5, "high": 1.5, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T14:08:18", "percent_change": 32.8125, "prev_day_close": 0.640000022947788}, {"option": "LLY261002P01310000", "bid": 140.15, "bid_size": 30.0, "ask": 151.25, "ask_size": 7.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0011, "vega": 0.0842, "theta": -0.2118, "rho": -0.0701, "theo": 145.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.83, "last_trade_time": "2026-09-04T14:54:53", "percent_change": 0.0, "prev_day_close": 156.025001525879}, {"option": "LLY261002C01315000", "bid": 0.38, "bid_size": 77.0, "ask": 1.08, "ask_size": 60.0, "iv": 0.3539, "open_interest": 39.0, "volume": 70.0, "delta": 0.0276, "gamma": 0.0009, "vega": 0.1327, "theta": -0.1874, "rho": 0.0109, "theo": 0.7118, "change": 0.05, "open": 0.8, "high": 1.0, "low": 0.74, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T15:50:56", "percent_change": 6.84932, "prev_day_close": 0.729999989271164}, {"option": "LLY261002P01315000", "bid": 145.1, "bid_size": 10.0, "ask": 156.0, "ask_size": 10.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0009, "vega": 0.056, "theta": -0.1975, "rho": -0.0324, "theo": 150.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.65, "last_trade_time": "2026-09-01T13:29:06", "percent_change": 0.0, "prev_day_close": 161.324996948242}, {"option": "LLY261002C01320000", "bid": 0.17, "bid_size": 57.0, "ask": 1.19, "ask_size": 89.0, "iv": 0.3591, "open_interest": 60.0, "volume": 29.0, "delta": 0.0248, "gamma": 0.0008, "vega": 0.1212, "theta": -0.1715, "rho": 0.0098, "theo": 0.6331, "change": 0.265, "open": 0.68, "high": 0.82, "low": 0.6, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T14:27:41", "percent_change": 49.5327, "prev_day_close": 0.534999971278012}, {"option": "LLY261002P01320000", "bid": 150.1, "bid_size": 10.0, "ask": 158.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0007, "vega": 0.0375, "theta": -0.1832, "rho": -0.0325, "theo": 155.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.4, "last_trade_time": "2026-08-18T15:06:31", "percent_change": 0.0, "prev_day_close": 166.099998474121}, {"option": "LLY261002C01325000", "bid": 0.17, "bid_size": 57.0, "ask": 1.02, "ask_size": 62.0, "iv": 0.3607, "open_interest": 45.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0007, "vega": 0.1108, "theta": -0.1571, "rho": 0.0088, "theo": 0.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-18T15:18:24", "percent_change": 0.0, "prev_day_close": 0.45499999076128}, {"option": "LLY261002P01325000", "bid": 155.1, "bid_size": 10.0, "ask": 167.9, "ask_size": 7.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0006, "vega": 0.0348, "theta": -0.1704, "rho": -0.0322, "theo": 160.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.65, "last_trade_time": "2026-08-25T12:02:05", "percent_change": 0.0, "prev_day_close": 171.050003051758}, {"option": "LLY261002C01330000", "bid": 0.19, "bid_size": 45.0, "ask": 0.82, "ask_size": 74.0, "iv": 0.3607, "open_interest": 51.0, "volume": 13.0, "delta": 0.0201, "gamma": 0.0007, "vega": 0.1015, "theta": -0.144, "rho": 0.0079, "theo": 0.505, "change": 0.1, "open": 0.54, "high": 0.77, "low": 0.19, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T14:58:42", "percent_change": 20.4082, "prev_day_close": 0.490000009536743}, {"option": "LLY261002P01330000", "bid": 157.6, "bid_size": 10.0, "ask": 171.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0005, "vega": 0.0321, "theta": -0.1592, "rho": -0.0322, "theo": 165.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.55, "last_trade_time": "2026-08-21T14:47:39", "percent_change": 0.0, "prev_day_close": 175.875}, {"option": "LLY261002C01335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 65.0, "iv": 0.3765, "open_interest": 31.0, "volume": 8.0, "delta": 0.0181, "gamma": 0.0006, "vega": 0.0932, "theta": -0.1323, "rho": 0.0071, "theo": 0.4528, "change": -0.22, "open": 0.53, "high": 0.92, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T14:58:12", "percent_change": -36.0656, "prev_day_close": 0.609999991953373}, {"option": "LLY261002P01335000", "bid": 162.55, "bid_size": 1.0, "ask": 176.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0004, "vega": 0.0213, "theta": -0.1541, "rho": -0.0061, "theo": 170.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 154.8, "last_trade_time": "2026-08-27T14:17:21", "percent_change": 0.0, "prev_day_close": 181.150001525879}, {"option": "LLY261002C01340000", "bid": 0.05, "bid_size": 56.0, "ask": 0.99, "ask_size": 59.0, "iv": 0.3796, "open_interest": 61.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0006, "vega": 0.0856, "theta": -0.1218, "rho": 0.0064, "theo": 0.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-17T15:40:53", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "LLY261002P01340000", "bid": 167.4, "bid_size": 7.0, "ask": 180.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0003, "vega": 0.0084, "theta": -0.1506, "rho": -0.0061, "theo": 175.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-08-19T10:45:39", "percent_change": 0.0, "prev_day_close": 185.800003051758}, {"option": "LLY261002C01345000", "bid": 0.16, "bid_size": 21.0, "ask": 0.62, "ask_size": 63.0, "iv": 0.3728, "open_interest": 50.0, "volume": 4.0, "delta": 0.0148, "gamma": 0.0005, "vega": 0.0787, "theta": -0.1124, "rho": 0.0058, "theo": 0.3679, "change": -1.11, "open": 0.45, "high": 0.45, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T15:05:19", "percent_change": -74.0, "prev_day_close": 1.5}, {"option": "LLY261002P01345000", "bid": 172.6, "bid_size": 28.0, "ask": 185.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0066, "theta": -0.1475, "rho": -0.0061, "theo": 180.4147, "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": 191.5}, {"option": "LLY261002C01360000", "bid": 0.05, "bid_size": 10.0, "ask": 0.5, "ask_size": 117.0, "iv": 0.3799, "open_interest": 62.0, "volume": 5.0, "delta": 0.0112, "gamma": 0.0004, "vega": 0.0618, "theta": -0.089, "rho": 0.0044, "theo": 0.2747, "change": -1.36, "open": 0.15, "high": 0.32, "low": 0.15, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T15:04:35", "percent_change": -85.0, "prev_day_close": 1.60000002384186}, {"option": "LLY261002P01360000", "bid": 190.05, "bid_size": 10.0, "ask": 200.8, "ask_size": 10.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0038, "theta": -0.1416, "rho": 0.0, "theo": 195.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.36, "last_trade_time": "2026-08-20T12:04:13", "percent_change": 0.0, "prev_day_close": 205.925003051758}, {"option": "LLY261002C01380000", "bid": 0.05, "bid_size": 1.0, "ask": 0.5, "ask_size": 92.0, "iv": 0.411, "open_interest": 56.0, "volume": 1.0, "delta": 0.0079, "gamma": 0.0003, "vega": 0.0458, "theta": -0.0671, "rho": 0.0031, "theo": 0.1938, "change": -1.975, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T13:31:28", "percent_change": -92.9412, "prev_day_close": 2.125}, {"option": "LLY261002P01380000", "bid": 210.05, "bid_size": 10.0, "ask": 222.75, "ask_size": 10.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1416, "rho": 0.0, "theo": 215.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.77, "last_trade_time": "2026-08-20T12:04:14", "percent_change": 0.0, "prev_day_close": 225.974998474121}, {"option": "LLY261002C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 46.0, "iv": 0.4186, "open_interest": 53.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0002, "vega": 0.0348, "theta": -0.0519, "rho": 0.0023, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-09-15T09:49:45", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LLY261002P01400000", "bid": 230.05, "bid_size": 10.0, "ask": 240.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1416, "rho": 0.0, "theo": 235.4084, "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": 245.925003051758}, {"option": "LLY261002C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 73.0, "iv": 0.6563, "open_interest": 74.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0001, "vega": 0.0269, "theta": -0.041, "rho": 0.0017, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-08T15:36:27", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LLY261002P01420000", "bid": 250.05, "bid_size": 10.0, "ask": 260.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1416, "rho": 0.0, "theo": 255.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 166.95, "last_trade_time": "2026-08-25T10:03:45", "percent_change": 0.0, "prev_day_close": 266.425003051758}, {"option": "LLY261002C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 81.0, "iv": 0.4749, "open_interest": 97.0, "volume": 2.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0212, "theta": -0.0329, "rho": 0.0013, "theo": 0.0825, "change": -4.45, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T12:16:52", "percent_change": -95.6989, "prev_day_close": 4.65000009536743}, {"option": "LLY261002P01440000", "bid": 270.05, "bid_size": 10.0, "ask": 280.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1416, "rho": 0.0, "theo": 275.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.9, "last_trade_time": "2026-08-25T10:03:45", "percent_change": 0.0, "prev_day_close": 286.5}, {"option": "LLY261002C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 7.35, "ask_size": 50.0, "iv": 0.785, "open_interest": 42.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0168, "theta": -0.0267, "rho": 0.001, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-16T13:33:10", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "LLY261002P01460000", "bid": 290.05, "bid_size": 10.0, "ask": 300.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1416, "rho": 0.0, "theo": 295.4084, "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": 305.899993896484}, {"option": "LLY261002C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 55.0, "iv": 0.5204, "open_interest": 98.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0135, "theta": -0.0219, "rho": 0.0008, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-09-16T15:09:59", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "LLY261002P01480000", "bid": 310.05, "bid_size": 10.0, "ask": 319.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1416, "rho": 0.0, "theo": 315.4084, "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": 326.050003051758}, {"option": "LLY261002C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 10.0, "iv": 0.5072, "open_interest": 469.0, "volume": 45.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.011, "theta": -0.0181, "rho": 0.0006, "theo": 0.0409, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:53:41", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "LLY261002P01500000", "bid": 330.05, "bid_size": 10.0, "ask": 337.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1416, "rho": 0.0, "theo": 335.4084, "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": 346.0}, {"option": "LLY261002C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5345, "open_interest": 110.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.009, "theta": -0.015, "rho": 0.0005, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-11T14:15:38", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "LLY261002P01520000", "bid": 350.05, "bid_size": 10.0, "ask": 360.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1416, "rho": 0.0, "theo": 355.4084, "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": 366.275009155273}, {"option": "LLY261002C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 2.0, "iv": 1.108, "open_interest": 701.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0073, "theta": -0.0125, "rho": 0.0004, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-09-15T10:12:53", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "LLY261002P01540000", "bid": 367.6, "bid_size": 6.0, "ask": 380.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1416, "rho": 0.0, "theo": 375.4084, "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": 386.049987792969}, {"option": "LLY261002C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.556, "open_interest": 362.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.006, "theta": -0.0104, "rho": 0.0003, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-11T14:15:38", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LLY261002P01560000", "bid": 387.6, "bid_size": 6.0, "ask": 403.9, "ask_size": 3.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1416, "rho": 0.0, "theo": 395.4084, "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": 405.550003051758}, {"option": "LLY261002C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 10.2, "ask_size": 1.0, "iv": 1.0587, "open_interest": 245.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.005, "theta": -0.0088, "rho": 0.0003, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-09T09:51:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LLY261002P01580000", "bid": 407.75, "bid_size": 10.0, "ask": 423.35, "ask_size": 10.0, "iv": 0.7891, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1416, "rho": 0.0, "theo": 415.4084, "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": 426.024993896484}, {"option": "LLY261002C01600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.6049, "open_interest": 957.0, "volume": 10.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0042, "theta": -0.0074, "rho": 0.0002, "theo": 0.0149, "change": -4.97, "open": 0.05, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T12:14:46", "percent_change": -99.4, "prev_day_close": 5.0}, {"option": "LLY261002P01600000", "bid": 430.05, "bid_size": 10.0, "ask": 443.45, "ask_size": 10.0, "iv": 0.9587, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1416, "rho": 0.0, "theo": 435.4084, "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": 446.049987792969}, {"option": "LLY261002C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 6.0, "iv": 1.2535, "open_interest": 974.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0035, "theta": -0.0063, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T09:53:38", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LLY261002P01620000", "bid": 447.6, "bid_size": 10.0, "ask": 463.35, "ask_size": 7.0, "iv": 0.8136, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1416, "rho": 0.0, "theo": 455.4084, "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": 466.099990844727}, {"option": "LLY261002C01640000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 2.0, "iv": 1.2881, "open_interest": 77.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0029, "theta": -0.0053, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-11T12:16:04", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "LLY261002P01640000", "bid": 467.55, "bid_size": 6.0, "ask": 484.1, "ask_size": 3.0, "iv": 0.9232, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1416, "rho": 0.0, "theo": 475.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 477.05, "last_trade_time": "2026-09-01T13:29:06", "percent_change": 0.0, "prev_day_close": 486.0}, {"option": "LLY261009C00610000", "bid": 546.75, "bid_size": 20.0, "ask": 564.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0039, "theta": 0.0, "rho": 0.3329, "theo": 556.2464, "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": 545.125}, {"option": "LLY261009P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.9865, "open_interest": 61.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0039, "theta": -0.0082, "rho": -0.0003, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T12:48:14", "percent_change": 0.0, "prev_day_close": 8.52499961853027}, {"option": "LLY261009C00620000", "bid": 536.9, "bid_size": 1.0, "ask": 555.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": 0.3384, "theo": 546.2717, "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": 535.125}, {"option": "LLY261009P00620000", "bid": 0.01, "bid_size": 1.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.9787, "open_interest": 8.0, "volume": 6.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0041, "theta": -0.0084, "rho": -0.0003, "theo": 0.0252, "change": 0.035, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:19:53", "percent_change": 77.7778, "prev_day_close": 0.0449999989941716}, {"option": "LLY261009C00630000", "bid": 526.85, "bid_size": 1.0, "ask": 545.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.3438, "theo": 536.2971, "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": 525.174987792969}, {"option": "LLY261009P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 1.0, "iv": 0.8608, "open_interest": 10.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0043, "theta": -0.0087, "rho": -0.0003, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T09:56:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LLY261009C00640000", "bid": 516.85, "bid_size": 20.0, "ask": 534.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0045, "theta": 0.0, "rho": 0.3493, "theo": 526.3225, "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": 515.324996948242}, {"option": "LLY261009P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 10.05, "ask_size": 6.0, "iv": 1.5658, "open_interest": 84.0, "volume": 4.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0045, "theta": -0.009, "rho": -0.0003, "theo": 0.0271, "change": 0.03, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T10:22:17", "percent_change": 300.0, "prev_day_close": 0.00999999977648258}, {"option": "LLY261009C00650000", "bid": 506.85, "bid_size": 20.0, "ask": 524.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0048, "theta": 0.0, "rho": 0.3547, "theo": 516.348, "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": 505.224990844727}, {"option": "LLY261009P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.9054, "open_interest": 18.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0048, "theta": -0.0092, "rho": -0.0003, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T11:33:31", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "LLY261009C00660000", "bid": 496.8, "bid_size": 20.0, "ask": 514.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.3602, "theo": 506.3736, "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": 495.225006103516}, {"option": "LLY261009P00660000", "bid": 0.01, "bid_size": 1.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.8921, "open_interest": 30.0, "volume": 4.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.005, "theta": -0.0095, "rho": -0.0003, "theo": 0.0292, "change": 0.035, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:18:57", "percent_change": 77.7778, "prev_day_close": 0.0449999989941716}, {"option": "LLY261009C00670000", "bid": 486.9, "bid_size": 20.0, "ask": 504.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0053, "theta": 0.0, "rho": 0.3656, "theo": 496.3993, "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": 485.274993896484}, {"option": "LLY261009P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.9271, "open_interest": 5.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0053, "theta": -0.0099, "rho": -0.0004, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T13:10:19", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "LLY261009C00680000", "bid": 476.85, "bid_size": 20.0, "ask": 494.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0056, "theta": 0.0, "rho": 0.371, "theo": 486.4251, "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": 475.325012207031}, {"option": "LLY261009P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8306, "open_interest": 18.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0056, "theta": -0.0102, "rho": -0.0004, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T10:14:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LLY261009C00690000", "bid": 466.95, "bid_size": 20.0, "ask": 484.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0059, "theta": 0.0, "rho": 0.3765, "theo": 476.451, "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": 465.325012207031}, {"option": "LLY261009P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 1.0, "iv": 0.8416, "open_interest": 9.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0059, "theta": -0.0106, "rho": -0.0004, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-10T15:09:43", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "LLY261009C00700000", "bid": 456.9, "bid_size": 20.0, "ask": 474.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0063, "theta": 0.0, "rho": 0.3819, "theo": 466.477, "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": 455.375}, {"option": "LLY261009P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 10.05, "ask_size": 4.0, "iv": 1.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0063, "theta": -0.011, "rho": -0.0004, "theo": 0.0347, "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": 8.52499961853027}, {"option": "LLY261009C00710000", "bid": 447.0, "bid_size": 20.0, "ask": 465.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0067, "theta": 0.0, "rho": 0.3873, "theo": 456.5031, "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": 445.375}, {"option": "LLY261009P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 10.05, "ask_size": 4.0, "iv": 1.3293, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0067, "theta": -0.0114, "rho": -0.0004, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T15:18:59", "percent_change": 0.0, "prev_day_close": 8.52499961853027}, {"option": "LLY261009C00720000", "bid": 438.0, "bid_size": 20.0, "ask": 455.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0072, "theta": 0.0, "rho": 0.3928, "theo": 446.5295, "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": 435.424987792969}, {"option": "LLY261009P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 10.05, "ask_size": 4.0, "iv": 1.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0072, "theta": -0.0119, "rho": -0.0005, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52499961853027}, {"option": "LLY261009C00730000", "bid": 428.0, "bid_size": 20.0, "ask": 446.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0076, "theta": 0.0, "rho": 0.3982, "theo": 436.556, "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": 425.5}, {"option": "LLY261009P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 10.05, "ask_size": 4.0, "iv": 1.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0077, "theta": -0.0124, "rho": -0.0005, "theo": 0.0402, "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": 8.52499961853027}, {"option": "LLY261009C00740000", "bid": 416.1, "bid_size": 1.0, "ask": 435.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0082, "theta": 0.0, "rho": 0.4036, "theo": 426.5827, "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": 415.475006103516}, {"option": "LLY261009P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 10.05, "ask_size": 3.0, "iv": 1.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0082, "theta": -0.013, "rho": -0.0006, "theo": 0.0425, "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": 8.52499961853027}, {"option": "LLY261009C00750000", "bid": 408.0, "bid_size": 20.0, "ask": 425.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0088, "theta": 0.0, "rho": 0.409, "theo": 416.6098, "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": 405.475006103516}, {"option": "LLY261009P00750000", "bid": 0.0, "bid_size": 0.0, "ask": 10.05, "ask_size": 3.0, "iv": 1.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0088, "theta": -0.0137, "rho": -0.0006, "theo": 0.0451, "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": 8.52499961853027}, {"option": "LLY261009C00760000", "bid": 397.05, "bid_size": 20.0, "ask": 415.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0094, "theta": 0.0, "rho": 0.4144, "theo": 406.6371, "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": 396.75}, {"option": "LLY261009P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 5.75, "ask_size": 62.0, "iv": 1.0559, "open_interest": 2.0, "volume": 2.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0095, "theta": -0.0144, "rho": -0.0006, "theo": 0.0479, "change": -8.515, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:56:14", "percent_change": -99.8827, "prev_day_close": 8.52499961853027}, {"option": "LLY261009C00770000", "bid": 387.05, "bid_size": 1.0, "ask": 405.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0102, "theta": 0.0, "rho": 0.4198, "theo": 396.6649, "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": 386.449996948242}, {"option": "LLY261009P00770000", "bid": 0.0, "bid_size": 0.0, "ask": 7.95, "ask_size": 53.0, "iv": 1.0912, "open_interest": 27.0, "volume": 3.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0102, "theta": -0.0152, "rho": -0.0007, "theo": 0.0512, "change": -8.515, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:38:34", "percent_change": -99.8827, "prev_day_close": 8.52499961853027}, {"option": "LLY261009C00780000", "bid": 377.85, "bid_size": 1.0, "ask": 395.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0111, "theta": 0.0, "rho": 0.4252, "theo": 386.6931, "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": 376.625}, {"option": "LLY261009P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 52.0, "iv": 0.8985, "open_interest": 5.0, "volume": 3.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0111, "theta": -0.0162, "rho": -0.0008, "theo": 0.055, "change": -8.515, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:49:48", "percent_change": -99.8827, "prev_day_close": 8.52499961853027}, {"option": "LLY261009C00785000", "bid": 372.9, "bid_size": 1.0, "ask": 390.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0115, "theta": 0.0, "rho": 0.4279, "theo": 381.7074, "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": 371.050003051758}, {"option": "LLY261009P00785000", "bid": 0.01, "bid_size": 10.0, "ask": 1.6, "ask_size": 46.0, "iv": 0.8096, "open_interest": 24.0, "volume": 7.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0115, "theta": -0.0167, "rho": -0.0008, "theo": 0.0571, "change": -8.395, "open": 0.01, "high": 0.16, "low": 0.01, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:25:06", "percent_change": -98.4751, "prev_day_close": 8.52499961853027}, {"option": "LLY261009C00790000", "bid": 367.9, "bid_size": 1.0, "ask": 385.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.012, "theta": 0.0, "rho": 0.4306, "theo": 376.7219, "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": 367.350006103516}, {"option": "LLY261009P00790000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 34.0, "iv": 1.0224, "open_interest": 39.0, "volume": 3.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.012, "theta": -0.0172, "rho": -0.0008, "theo": 0.0593, "change": -8.475, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:19:40", "percent_change": -99.4135, "prev_day_close": 8.52499961853027}, {"option": "LLY261009C00795000", "bid": 362.9, "bid_size": 1.0, "ask": 380.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0126, "theta": 0.0, "rho": 0.4333, "theo": 371.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 349.99, "last_trade_time": "2026-09-04T15:28:03", "percent_change": 0.0, "prev_day_close": 360.625}, {"option": "LLY261009P00795000", "bid": 0.01, "bid_size": 1.0, "ask": 7.65, "ask_size": 56.0, "iv": 1.0125, "open_interest": 61.0, "volume": 1.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0126, "theta": -0.0178, "rho": -0.0009, "theo": 0.0617, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T14:17:41", "percent_change": 33.3333, "prev_day_close": 0.0750000001862645}, {"option": "LLY261009C00800000", "bid": 359.05, "bid_size": 7.0, "ask": 375.3, "ask_size": 7.0, "iv": 0.7263, "open_interest": 0.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0132, "theta": 0.0, "rho": 0.436, "theo": 366.7514, "change": 12.355, "open": 369.73, "high": 369.73, "low": 369.73, "tick": "up", "last_trade_price": 369.73, "last_trade_time": "2026-09-21T11:12:56", "percent_change": 3.45715, "prev_day_close": 357.375}, {"option": "LLY261009P00800000", "bid": 0.01, "bid_size": 1.0, "ask": 2.01, "ask_size": 66.0, "iv": 0.8002, "open_interest": 22.0, "volume": 20.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0132, "theta": -0.0184, "rho": -0.0009, "theo": 0.0643, "change": -3.715, "open": 0.05, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:57:31", "percent_change": -97.1242, "prev_day_close": 3.82500004768372}, {"option": "LLY261009C00805000", "bid": 352.95, "bid_size": 1.0, "ask": 370.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0138, "theta": 0.0, "rho": 0.4387, "theo": 361.7665, "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": 349.675003051758}, {"option": "LLY261009P00805000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 130.0, "iv": 0.7751, "open_interest": 79.0, "volume": 3.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0139, "theta": -0.0191, "rho": -0.001, "theo": 0.0671, "change": -4.99, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:55:57", "percent_change": -99.8, "prev_day_close": 5.0}, {"option": "LLY261009C00810000", "bid": 347.95, "bid_size": 1.0, "ask": 365.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0145, "theta": 0.0, "rho": 0.4414, "theo": 356.7818, "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": 347.424987792969}, {"option": "LLY261009P00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 35.0, "iv": 0.5658, "open_interest": 163.0, "volume": 16.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0145, "theta": -0.0198, "rho": -0.001, "theo": 0.0701, "change": -0.015, "open": 0.05, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:57:44", "percent_change": -20.0, "prev_day_close": 0.0750000001862645}, {"option": "LLY261009C00815000", "bid": 342.7, "bid_size": 20.0, "ask": 360.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0152, "theta": 0.0, "rho": 0.444, "theo": 351.7973, "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": 342.424987792969}, {"option": "LLY261009P00815000", "bid": 0.0, "bid_size": 0.0, "ask": 4.85, "ask_size": 135.0, "iv": 0.8795, "open_interest": 145.0, "volume": 2.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0153, "theta": -0.0206, "rho": -0.0011, "theo": 0.0736, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T14:48:00", "percent_change": 3.56564e-06, "prev_day_close": 0.0699999975040555}, {"option": "LLY261009C00820000", "bid": 338.0, "bid_size": 1.0, "ask": 355.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.016, "theta": 0.0, "rho": 0.4467, "theo": 346.8132, "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": 337.449996948242}, {"option": "LLY261009P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 67.0, "iv": 0.8713, "open_interest": 34.0, "volume": 3.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.016, "theta": -0.0214, "rho": -0.0011, "theo": 0.0772, "change": -0.055, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:56:52", "percent_change": -84.6154, "prev_day_close": 0.0649999985471368}, {"option": "LLY261009C00825000", "bid": 333.0, "bid_size": 1.0, "ask": 350.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0168, "theta": 0.0, "rho": 0.4494, "theo": 341.8293, "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": 332.25}, {"option": "LLY261009P00825000", "bid": 0.0, "bid_size": 0.0, "ask": 10.05, "ask_size": 1.0, "iv": 0.9823, "open_interest": 48.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0169, "theta": -0.0223, "rho": -0.0012, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T15:19:01", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "LLY261009C00830000", "bid": 328.0, "bid_size": 1.0, "ask": 345.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0177, "theta": 0.0, "rho": 0.452, "theo": 336.8459, "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": 327.449996948242}, {"option": "LLY261009P00830000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 68.0, "iv": 0.8457, "open_interest": 22.0, "volume": 14.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0178, "theta": -0.0233, "rho": -0.0013, "theo": 0.0854, "change": -0.055, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:58:07", "percent_change": -84.6154, "prev_day_close": 0.0649999976158142}, {"option": "LLY261009C00835000", "bid": 323.05, "bid_size": 1.0, "ask": 340.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0187, "theta": 0.0, "rho": 0.4547, "theo": 331.8627, "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": 321.949996948242}, {"option": "LLY261009P00835000", "bid": 0.01, "bid_size": 10.0, "ask": 0.27, "ask_size": 9.0, "iv": 0.5662, "open_interest": 74.0, "volume": 11.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0187, "theta": -0.0243, "rho": -0.0014, "theo": 0.0899, "change": -0.03, "open": 0.05, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:58:29", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "LLY261009C00840000", "bid": 318.05, "bid_size": 1.0, "ask": 335.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0198, "theta": 0.0, "rho": 0.4573, "theo": 326.88, "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": 315.225006103516}, {"option": "LLY261009P00840000", "bid": 0.01, "bid_size": 5.0, "ask": 10.0, "ask_size": 142.0, "iv": 0.9392, "open_interest": 92.0, "volume": 10.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0198, "theta": -0.0255, "rho": -0.0014, "theo": 0.0952, "change": -0.09, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:58:35", "percent_change": -90.0, "prev_day_close": 0.0999999986961484}, {"option": "LLY261009C00845000", "bid": 313.05, "bid_size": 1.0, "ask": 330.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0209, "theta": 0.0, "rho": 0.46, "theo": 321.8978, "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": 309.824996948242}, {"option": "LLY261009P00845000", "bid": 0.01, "bid_size": 1.0, "ask": 5.0, "ask_size": 49.0, "iv": 0.808, "open_interest": 4.0, "volume": 2.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.021, "theta": -0.0267, "rho": -0.0015, "theo": 0.1007, "change": -0.075, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:46:21", "percent_change": -71.4286, "prev_day_close": 0.105000001378357}, {"option": "LLY261009C00850000", "bid": 308.1, "bid_size": 1.0, "ask": 325.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0222, "theta": 0.0, "rho": 0.4626, "theo": 316.916, "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": 307.450012207031}, {"option": "LLY261009P00850000", "bid": 0.01, "bid_size": 8.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.9132, "open_interest": 25.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0223, "theta": -0.028, "rho": -0.0016, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-18T14:05:27", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "LLY261009C00855000", "bid": 303.1, "bid_size": 1.0, "ask": 320.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0236, "theta": 0.0, "rho": 0.4652, "theo": 311.9348, "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": 302.575012207031}, {"option": "LLY261009P00855000", "bid": 0.01, "bid_size": 10.0, "ask": 8.35, "ask_size": 99.0, "iv": 0.8642, "open_interest": 25.0, "volume": 4.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0237, "theta": -0.0294, "rho": -0.0018, "theo": 0.1132, "change": -4.97, "open": 0.29, "high": 0.29, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:45:57", "percent_change": -99.4, "prev_day_close": 5.0}, {"option": "LLY261009C00860000", "bid": 298.1, "bid_size": 1.0, "ask": 315.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.025, "theta": 0.0, "rho": 0.4678, "theo": 306.9542, "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": 297.175003051758}, {"option": "LLY261009P00860000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 47.0, "iv": 0.8854, "open_interest": 10.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0251, "theta": -0.0309, "rho": -0.0019, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-09-01T13:20:43", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "LLY261009C00865000", "bid": 293.15, "bid_size": 1.0, "ask": 310.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0266, "theta": 0.0, "rho": 0.4704, "theo": 301.9743, "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": 288.800003051758}, {"option": "LLY261009P00865000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 21.0, "iv": 0.8716, "open_interest": 121.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0267, "theta": -0.0326, "rho": -0.002, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-09-02T15:48:40", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261009C00870000", "bid": 288.15, "bid_size": 1.0, "ask": 305.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0283, "theta": 0.0, "rho": 0.473, "theo": 296.995, "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": 284.600006103516}, {"option": "LLY261009P00870000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 30.0, "iv": 0.8579, "open_interest": 38.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0283, "theta": -0.0343, "rho": -0.0021, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-02T15:46:47", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "LLY261009C00875000", "bid": 282.45, "bid_size": 21.0, "ask": 300.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0301, "theta": 0.0, "rho": 0.4755, "theo": 292.0165, "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": 282.425003051758}, {"option": "LLY261009P00875000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 18.0, "iv": 0.8442, "open_interest": 5.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0301, "theta": -0.0362, "rho": -0.0023, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-04T15:34:55", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261009C00880000", "bid": 278.2, "bid_size": 1.0, "ask": 295.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.032, "theta": 0.0, "rho": 0.4781, "theo": 287.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.0, "last_trade_time": "2026-09-01T10:11:33", "percent_change": 0.0, "prev_day_close": 277.349990844727}, {"option": "LLY261009P00880000", "bid": 0.0, "bid_size": 0.0, "ask": 10.15, "ask_size": 21.0, "iv": 0.8316, "open_interest": 2.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0321, "theta": -0.0383, "rho": -0.0025, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T13:30:21", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261009C00885000", "bid": 273.2, "bid_size": 1.0, "ask": 290.6, "ask_size": 1.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0342, "theta": -0.0005, "rho": 0.4806, "theo": 282.0621, "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": 272.275009155273}, {"option": "LLY261009P00885000", "bid": 0.0, "bid_size": 0.0, "ask": 10.15, "ask_size": 21.0, "iv": 0.818, "open_interest": 92.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0343, "theta": -0.0404, "rho": -0.0026, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-14T11:38:51", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "LLY261009C00890000", "bid": 268.25, "bid_size": 1.0, "ask": 285.6, "ask_size": 1.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0365, "theta": -0.0035, "rho": 0.4832, "theo": 277.0863, "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": 264.699996948242}, {"option": "LLY261009P00890000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.8018, "open_interest": 18.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0367, "theta": -0.0428, "rho": -0.0029, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-09-01T13:34:41", "percent_change": 0.0, "prev_day_close": 5.07499980926514}, {"option": "LLY261009C00895000", "bid": 263.25, "bid_size": 1.0, "ask": 280.65, "ask_size": 1.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.039, "theta": -0.0067, "rho": 0.4856, "theo": 272.1116, "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": 262.850006103516}, {"option": "LLY261009P00895000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 49.0, "iv": 0.7884, "open_interest": 15.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0393, "theta": -0.0453, "rho": -0.003, "theo": 0.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-01T13:14:05", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261009C00900000", "bid": 261.75, "bid_size": 20.0, "ask": 276.15, "ask_size": 1.0, "iv": 0.647, "open_interest": 0.0, "volume": 1.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0417, "theta": -0.0101, "rho": 0.4881, "theo": 267.1381, "change": 11.825, "open": 268.85, "high": 268.85, "low": 268.85, "tick": "up", "last_trade_price": 268.85, "last_trade_time": "2026-09-21T10:55:43", "percent_change": 4.60072, "prev_day_close": 257.025001525879}, {"option": "LLY261009P00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 37.0, "iv": 0.4822, "open_interest": 53.0, "volume": 1.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0419, "theta": -0.048, "rho": -0.0033, "theo": 0.2068, "change": 0.145, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-21T12:10:00", "percent_change": 38.6667, "prev_day_close": 0.375}, {"option": "LLY261009C00905000", "bid": 253.3, "bid_size": 1.0, "ask": 270.7, "ask_size": 1.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0446, "theta": -0.0137, "rho": 0.4906, "theo": 262.1659, "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": 252.899993896484}, {"option": "LLY261009P00905000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 92.0, "iv": 0.5108, "open_interest": 39.0, "volume": 11.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0447, "theta": -0.0509, "rho": -0.0035, "theo": 0.2224, "change": -4.84, "open": 0.08, "high": 0.17, "low": 0.08, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T12:40:28", "percent_change": -96.8, "prev_day_close": 5.0}, {"option": "LLY261009C00910000", "bid": 248.4, "bid_size": 20.0, "ask": 266.35, "ask_size": 1.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0477, "theta": -0.0175, "rho": 0.493, "theo": 257.1951, "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": 247.5}, {"option": "LLY261009P00910000", "bid": 0.0, "bid_size": 0.0, "ask": 5.45, "ask_size": 50.0, "iv": 0.6593, "open_interest": 1.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0478, "theta": -0.054, "rho": -0.0038, "theo": 0.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-17T12:06:56", "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "LLY261009C00915000", "bid": 243.35, "bid_size": 1.0, "ask": 260.75, "ask_size": 1.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0511, "theta": -0.0215, "rho": 0.4954, "theo": 252.2257, "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": 243.0}, {"option": "LLY261009P00915000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 52.0, "iv": 0.7352, "open_interest": 26.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0511, "theta": -0.0573, "rho": -0.0042, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-17T12:03:27", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LLY261009C00920000", "bid": 238.4, "bid_size": 1.0, "ask": 255.75, "ask_size": 1.0, "iv": 0.3979, "open_interest": 10.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0002, "vega": 0.0547, "theta": -0.0257, "rho": 0.4978, "theo": 247.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.72, "last_trade_time": "2026-09-08T10:49:17", "percent_change": 0.0, "prev_day_close": 237.550003051758}, {"option": "LLY261009P00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 86.0, "iv": 0.4522, "open_interest": 12.0, "volume": 15.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0549, "theta": -0.0608, "rho": -0.0045, "theo": 0.2781, "change": -1.28, "open": 0.26, "high": 0.26, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T12:40:08", "percent_change": -85.3333, "prev_day_close": 1.5}, {"option": "LLY261009C00925000", "bid": 233.4, "bid_size": 1.0, "ask": 250.8, "ask_size": 1.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0587, "theta": -0.0301, "rho": 0.5001, "theo": 242.2923, "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": 232.700004577637}, {"option": "LLY261009P00925000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 56.0, "iv": 0.4763, "open_interest": 10.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0002, "vega": 0.059, "theta": -0.0646, "rho": -0.0049, "theo": 0.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-17T12:39:20", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LLY261009C00930000", "bid": 228.25, "bid_size": 1.0, "ask": 246.75, "ask_size": 1.0, "iv": 0.5105, "open_interest": 1.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.063, "theta": -0.0349, "rho": 0.5024, "theo": 237.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.7, "last_trade_time": "2026-09-08T15:59:59", "percent_change": 0.0, "prev_day_close": 227.450004577637}, {"option": "LLY261009P00930000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 71.0, "iv": 0.4374, "open_interest": 26.0, "volume": 5.0, "delta": -0.0087, "gamma": 0.0002, "vega": 0.0633, "theta": -0.0686, "rho": -0.0052, "theo": 0.3243, "change": -4.7, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T12:38:29", "percent_change": -94.0, "prev_day_close": 5.0}, {"option": "LLY261009C00935000", "bid": 223.5, "bid_size": 1.0, "ask": 240.85, "ask_size": 1.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.0675, "theta": -0.0399, "rho": 0.5047, "theo": 232.3672, "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": 222.699996948242}, {"option": "LLY261009P00935000", "bid": 0.01, "bid_size": 1.0, "ask": 4.35, "ask_size": 77.0, "iv": 0.5741, "open_interest": 24.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0002, "vega": 0.0678, "theta": -0.073, "rho": -0.0056, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-04T10:31:04", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "LLY261009C00940000", "bid": 218.5, "bid_size": 1.0, "ask": 235.9, "ask_size": 1.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0002, "vega": 0.0724, "theta": -0.0452, "rho": 0.5069, "theo": 227.4083, "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": 218.199996948242}, {"option": "LLY261009P00940000", "bid": 0.01, "bid_size": 51.0, "ask": 0.66, "ask_size": 83.0, "iv": 0.4214, "open_interest": 5.0, "volume": 4.0, "delta": -0.0103, "gamma": 0.0002, "vega": 0.0726, "theta": -0.0776, "rho": -0.0062, "theo": 0.38, "change": -4.86, "open": 0.34, "high": 0.44, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T14:29:57", "percent_change": -94.3689, "prev_day_close": 5.15000009536743}, {"option": "LLY261009C00945000", "bid": 213.75, "bid_size": 20.0, "ask": 231.75, "ask_size": 1.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0003, "vega": 0.0777, "theta": -0.0509, "rho": 0.5091, "theo": 222.4523, "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": 213.25}, {"option": "LLY261009P00945000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 96.0, "iv": 0.4239, "open_interest": 14.0, "volume": 4.0, "delta": -0.0111, "gamma": 0.0003, "vega": 0.0778, "theta": -0.0826, "rho": -0.0067, "theo": 0.4118, "change": -2.58, "open": 0.43, "high": 0.43, "low": 0.34, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T14:29:57", "percent_change": -87.4576, "prev_day_close": 2.95000004768372}, {"option": "LLY261009C00950000", "bid": 209.0, "bid_size": 1.0, "ask": 225.95, "ask_size": 1.0, "iv": 0.4155, "open_interest": 10.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0003, "vega": 0.0835, "theta": -0.057, "rho": 0.5112, "theo": 217.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.4, "last_trade_time": "2026-09-01T10:20:52", "percent_change": 0.0, "prev_day_close": 206.674995422363}, {"option": "LLY261009P00950000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 49.0, "iv": 0.4918, "open_interest": 8.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0003, "vega": 0.0838, "theta": -0.088, "rho": -0.0073, "theo": 0.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-15T09:44:17", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "LLY261009C00955000", "bid": 203.65, "bid_size": 1.0, "ask": 221.0, "ask_size": 1.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0003, "vega": 0.0898, "theta": -0.0634, "rho": 0.5133, "theo": 212.55, "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": 201.375}, {"option": "LLY261009P00955000", "bid": 0.01, "bid_size": 3.0, "ask": 2.01, "ask_size": 2.0, "iv": 0.4616, "open_interest": 1.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0003, "vega": 0.0905, "theta": -0.0938, "rho": -0.0078, "theo": 0.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-14T15:10:32", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LLY261009C00960000", "bid": 198.7, "bid_size": 1.0, "ask": 216.05, "ask_size": 1.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0003, "vega": 0.0967, "theta": -0.0703, "rho": 0.5152, "theo": 207.6046, "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": 196.849998474121}, {"option": "LLY261009P00960000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.6177, "open_interest": 20.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0003, "vega": 0.0972, "theta": -0.1, "rho": -0.0085, "theo": 0.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-09-10T13:49:05", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "LLY261009C00965000", "bid": 193.75, "bid_size": 1.0, "ask": 211.15, "ask_size": 1.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0004, "vega": 0.104, "theta": -0.0777, "rho": 0.5171, "theo": 202.6639, "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": 191.699996948242}, {"option": "LLY261009P00965000", "bid": 0.0, "bid_size": 0.0, "ask": 2.47, "ask_size": 4.0, "iv": 0.456, "open_interest": 5.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0004, "vega": 0.1044, "theta": -0.1068, "rho": -0.0093, "theo": 0.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-09-17T12:46:58", "percent_change": 0.0, "prev_day_close": 0.75500001013279}, {"option": "LLY261009C00970000", "bid": 188.8, "bid_size": 1.0, "ask": 206.2, "ask_size": 1.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0004, "vega": 0.1119, "theta": -0.0856, "rho": 0.519, "theo": 197.7283, "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": 186.925003051758}, {"option": "LLY261009P00970000", "bid": 0.03, "bid_size": 3.0, "ask": 3.15, "ask_size": 2.0, "iv": 0.4657, "open_interest": 20.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0004, "vega": 0.1122, "theta": -0.114, "rho": -0.0102, "theo": 0.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-09-17T12:49:08", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LLY261009C00975000", "bid": 184.0, "bid_size": 20.0, "ask": 201.25, "ask_size": 1.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.1206, "theta": -0.0941, "rho": 0.5207, "theo": 192.7986, "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": 182.675003051758}, {"option": "LLY261009P00975000", "bid": 0.13, "bid_size": 48.0, "ask": 2.21, "ask_size": 100.0, "iv": 0.431, "open_interest": 3.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0004, "vega": 0.1209, "theta": -0.1219, "rho": -0.0112, "theo": 0.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T10:46:56", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "LLY261009C00980000", "bid": 178.95, "bid_size": 1.0, "ask": 196.3, "ask_size": 1.0, "iv": 0.3685, "open_interest": 1.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0005, "vega": 0.1301, "theta": -0.1032, "rho": 0.5223, "theo": 187.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.45, "last_trade_time": "2026-08-31T10:20:05", "percent_change": 0.0, "prev_day_close": 177.424995422363}, {"option": "LLY261009P00980000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.5662, "open_interest": 12.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0005, "vega": 0.1311, "theta": -0.1303, "rho": -0.0122, "theo": 0.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-09-17T12:50:59", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "LLY261009C00985000", "bid": 174.05, "bid_size": 1.0, "ask": 191.4, "ask_size": 1.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0005, "vega": 0.1405, "theta": -0.1131, "rho": 0.5238, "theo": 182.9599, "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": 172.875}, {"option": "LLY261009P00985000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.4611, "open_interest": 6.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0005, "vega": 0.1413, "theta": -0.1396, "rho": -0.0132, "theo": 0.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-09-17T12:55:16", "percent_change": 0.0, "prev_day_close": 1.86500003933907}, {"option": "LLY261009C00990000", "bid": 171.8, "bid_size": 10.0, "ask": 183.65, "ask_size": 10.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0006, "vega": 0.1517, "theta": -0.1238, "rho": 0.5251, "theo": 178.0532, "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": 167.799995422363}, {"option": "LLY261009P00990000", "bid": 0.35, "bid_size": 42.0, "ask": 1.24, "ask_size": 57.0, "iv": 0.3752, "open_interest": 2.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0006, "vega": 0.1522, "theta": -0.1497, "rho": -0.0145, "theo": 0.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-09-17T12:54:01", "percent_change": 0.0, "prev_day_close": 1.49499998986721}, {"option": "LLY261009C00995000", "bid": 167.05, "bid_size": 10.0, "ask": 180.85, "ask_size": 7.0, "iv": 0.4213, "open_interest": 1.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0006, "vega": 0.1637, "theta": -0.1353, "rho": 0.5263, "theo": 173.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.22, "last_trade_time": "2026-09-04T15:28:03", "percent_change": 0.0, "prev_day_close": 163.175003051758}, {"option": "LLY261009P00995000", "bid": 0.2, "bid_size": 84.0, "ask": 1.6, "ask_size": 65.0, "iv": 0.3728, "open_interest": 18.0, "volume": 2.0, "delta": -0.0268, "gamma": 0.0006, "vega": 0.164, "theta": -0.1605, "rho": -0.016, "theo": 0.9969, "change": -2.43, "open": 1.0, "high": 1.0, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-21T13:30:34", "percent_change": -73.4139, "prev_day_close": 3.31000000238419}, {"option": "LLY261009C01000000", "bid": 161.25, "bid_size": 30.0, "ask": 175.65, "ask_size": 10.0, "iv": 0.3854, "open_interest": 4.0, "volume": 2.0, "delta": 0.9708, "gamma": 0.0007, "vega": 0.1769, "theta": -0.1477, "rho": 0.5274, "theo": 168.2708, "change": 10.9, "open": 169.37, "high": 169.37, "low": 168.95, "tick": "down", "last_trade_price": 168.95, "last_trade_time": "2026-09-21T10:38:01", "percent_change": 6.89655, "prev_day_close": 158.050003051758}, {"option": "LLY261009P01000000", "bid": 0.59, "bid_size": 39.0, "ask": 1.83, "ask_size": 143.0, "iv": 0.3816, "open_interest": 51.0, "volume": 2.0, "delta": -0.0294, "gamma": 0.0007, "vega": 0.1779, "theta": -0.1723, "rho": -0.0176, "theo": 1.0993, "change": -0.755, "open": 1.07, "high": 1.1, "low": 1.07, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T10:18:38", "percent_change": -40.7008, "prev_day_close": 1.85500001907349}, {"option": "LLY261009C01005000", "bid": 156.65, "bid_size": 10.0, "ask": 169.55, "ask_size": 10.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0008, "vega": 0.1915, "theta": -0.1611, "rho": 0.5282, "theo": 163.398, "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": 153.149993896484}, {"option": "LLY261009P01005000", "bid": 0.41, "bid_size": 58.0, "ask": 2.35, "ask_size": 77.0, "iv": 0.3802, "open_interest": 5.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0008, "vega": 0.1928, "theta": -0.1851, "rho": -0.0191, "theo": 1.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-09-18T10:47:55", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261009C01010000", "bid": 151.0, "bid_size": 3.0, "ask": 161.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0008, "vega": 0.2073, "theta": -0.1756, "rho": 0.5288, "theo": 158.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.49, "last_trade_time": "2026-09-10T12:08:29", "percent_change": 0.0, "prev_day_close": 148.099998474121}, {"option": "LLY261009P01010000", "bid": 0.69, "bid_size": 38.0, "ask": 2.22, "ask_size": 75.0, "iv": 0.3733, "open_interest": 26.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0008, "vega": 0.2081, "theta": -0.1991, "rho": -0.0211, "theo": 1.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-18T09:33:51", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LLY261009C01015000", "bid": 147.5, "bid_size": 10.0, "ask": 159.3, "ask_size": 10.0, "iv": 0.3498, "open_interest": 3.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0009, "vega": 0.2241, "theta": -0.1913, "rho": 0.5291, "theo": 153.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.8, "last_trade_time": "2026-09-11T09:54:49", "percent_change": 0.0, "prev_day_close": 144.474998474121}, {"option": "LLY261009P01015000", "bid": 0.86, "bid_size": 43.0, "ask": 1.97, "ask_size": 37.0, "iv": 0.3609, "open_interest": 1.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0009, "vega": 0.2246, "theta": -0.2142, "rho": -0.0234, "theo": 1.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-09-09T09:39:35", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "LLY261009C01020000", "bid": 141.95, "bid_size": 30.0, "ask": 153.3, "ask_size": 10.0, "iv": 0.2851, "open_interest": 3.0, "volume": 0.0, "delta": 0.957, "gamma": 0.001, "vega": 0.2424, "theta": -0.2082, "rho": 0.5292, "theo": 148.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.3, "last_trade_time": "2026-09-10T10:30:13", "percent_change": 0.0, "prev_day_close": 140.050003051758}, {"option": "LLY261009P01020000", "bid": 0.02, "bid_size": 57.0, "ask": 2.37, "ask_size": 79.0, "iv": 0.3396, "open_interest": 372.0, "volume": 3.0, "delta": -0.0434, "gamma": 0.001, "vega": 0.2436, "theta": -0.2304, "rho": -0.0259, "theo": 1.6594, "change": -0.995, "open": 3.95, "high": 3.95, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-09-21T13:11:13", "percent_change": -38.6408, "prev_day_close": 2.57499992847443}, {"option": "LLY261009C01025000", "bid": 138.05, "bid_size": 30.0, "ask": 148.95, "ask_size": 7.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0011, "vega": 0.2624, "theta": -0.2264, "rho": 0.529, "theo": 144.075, "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": 135.599998474121}, {"option": "LLY261009P01025000", "bid": 1.33, "bid_size": 38.0, "ask": 2.53, "ask_size": 82.0, "iv": 0.3614, "open_interest": 22.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0011, "vega": 0.2642, "theta": -0.2481, "rho": -0.0282, "theo": 1.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-17T10:21:06", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "LLY261009C01030000", "bid": 133.2, "bid_size": 30.0, "ask": 146.85, "ask_size": 10.0, "iv": 0.3797, "open_interest": 2.0, "volume": 1.0, "delta": 0.9475, "gamma": 0.0012, "vega": 0.2839, "theta": -0.2459, "rho": 0.5285, "theo": 139.2979, "change": 12.255, "open": 142.23, "high": 142.23, "low": 142.23, "tick": "up", "last_trade_price": 142.23, "last_trade_time": "2026-09-21T13:23:33", "percent_change": 9.42874, "prev_day_close": 129.974998474121}, {"option": "LLY261009P01030000", "bid": 1.45, "bid_size": 32.0, "ask": 2.73, "ask_size": 32.0, "iv": 0.3563, "open_interest": 409.0, "volume": 6.0, "delta": -0.053, "gamma": 0.0012, "vega": 0.285, "theta": -0.2671, "rho": -0.0312, "theo": 2.0601, "change": -0.9, "open": 4.16, "high": 4.38, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-09-21T15:26:59", "percent_change": -30.1003, "prev_day_close": 2.99000000953674}, {"option": "LLY261009C01035000", "bid": 126.95, "bid_size": 10.0, "ask": 138.35, "ask_size": 10.0, "iv": 0.2571, "open_interest": 8.0, "volume": 4.0, "delta": 0.942, "gamma": 0.0013, "vega": 0.3066, "theta": -0.2668, "rho": 0.5276, "theo": 134.548, "change": 11.055, "open": 136.53, "high": 136.53, "low": 136.53, "tick": "no_change", "last_trade_price": 136.53, "last_trade_time": "2026-09-21T13:23:34", "percent_change": 8.81052, "prev_day_close": 125.474998474121}, {"option": "LLY261009P01035000", "bid": 1.61, "bid_size": 39.0, "ask": 2.77, "ask_size": 35.0, "iv": 0.3487, "open_interest": 8.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0013, "vega": 0.3073, "theta": -0.2875, "rho": -0.0346, "theo": 2.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-09-18T15:31:01", "percent_change": 0.0, "prev_day_close": 6.02499997615814}, {"option": "LLY261009C01040000", "bid": 123.8, "bid_size": 30.0, "ask": 134.5, "ask_size": 10.0, "iv": 0.327, "open_interest": 11.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0014, "vega": 0.3311, "theta": -0.2892, "rho": 0.5264, "theo": 129.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.5, "last_trade_time": "2026-09-10T10:30:14", "percent_change": 0.0, "prev_day_close": 121.075000762939}, {"option": "LLY261009P01040000", "bid": 2.0, "bid_size": 38.0, "ask": 3.9, "ask_size": 95.0, "iv": 0.3612, "open_interest": 20.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0014, "vega": 0.3337, "theta": -0.3093, "rho": -0.0384, "theo": 2.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-18T15:31:01", "percent_change": 0.0, "prev_day_close": 5.6700000166893}, {"option": "LLY261009C01045000", "bid": 119.55, "bid_size": 30.0, "ask": 129.55, "ask_size": 10.0, "iv": 0.3292, "open_interest": 9.0, "volume": 2.0, "delta": 0.9292, "gamma": 0.0015, "vega": 0.3576, "theta": -0.3129, "rho": 0.5246, "theo": 125.1416, "change": 6.425, "open": 122.5, "high": 122.5, "low": 122.5, "tick": "up", "last_trade_price": 122.5, "last_trade_time": "2026-09-21T10:18:19", "percent_change": 5.53521, "prev_day_close": 116.075000762939}, {"option": "LLY261009P01045000", "bid": 1.23, "bid_size": 73.0, "ask": 4.8, "ask_size": 79.0, "iv": 0.3513, "open_interest": 8.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0015, "vega": 0.3596, "theta": -0.3326, "rho": -0.0417, "theo": 2.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-16T09:48:50", "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "LLY261009C01050000", "bid": 115.15, "bid_size": 13.0, "ask": 125.7, "ask_size": 11.0, "iv": 0.3431, "open_interest": 23.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0016, "vega": 0.3853, "theta": -0.3381, "rho": 0.5224, "theo": 120.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.98, "last_trade_time": "2026-09-10T12:08:29", "percent_change": 0.0, "prev_day_close": 112.150001525879}, {"option": "LLY261009P01050000", "bid": 2.29, "bid_size": 146.0, "ask": 4.2, "ask_size": 117.0, "iv": 0.3457, "open_interest": 44.0, "volume": 1.0, "delta": -0.0789, "gamma": 0.0016, "vega": 0.3864, "theta": -0.3573, "rho": -0.0464, "theo": 3.2144, "change": -2.06, "open": 3.59, "high": 3.59, "low": 3.59, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-09-21T11:49:19", "percent_change": -36.4602, "prev_day_close": 5.64999997615814}, {"option": "LLY261009C01055000", "bid": 110.4, "bid_size": 11.0, "ask": 121.3, "ask_size": 10.0, "iv": 0.3418, "open_interest": 5.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0018, "vega": 0.4142, "theta": -0.3646, "rho": 0.5198, "theo": 115.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.22, "last_trade_time": "2026-09-10T12:08:29", "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "LLY261009P01055000", "bid": 2.9, "bid_size": 51.0, "ask": 4.45, "ask_size": 41.0, "iv": 0.3446, "open_interest": 28.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0018, "vega": 0.4159, "theta": -0.3834, "rho": -0.0513, "theo": 3.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-09-18T13:17:33", "percent_change": 0.0, "prev_day_close": 5.17499999701977}, {"option": "LLY261009C01060000", "bid": 105.9, "bid_size": 10.0, "ask": 114.45, "ask_size": 10.0, "iv": 0.3122, "open_interest": 3.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0019, "vega": 0.4452, "theta": -0.3925, "rho": 0.5167, "theo": 111.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.4, "last_trade_time": "2026-09-18T09:42:55", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "LLY261009P01060000", "bid": 2.02, "bid_size": 78.0, "ask": 5.55, "ask_size": 64.0, "iv": 0.3351, "open_interest": 21.0, "volume": 3.0, "delta": -0.0961, "gamma": 0.0019, "vega": 0.4483, "theta": -0.4108, "rho": -0.0558, "theo": 4.0258, "change": -1.0, "open": 4.35, "high": 4.8, "low": 4.04, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T10:35:58", "percent_change": -17.2414, "prev_day_close": 5.79999995231628}, {"option": "LLY261009C01065000", "bid": 101.4, "bid_size": 32.0, "ask": 112.8, "ask_size": 26.0, "iv": 0.3448, "open_interest": 4.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0021, "vega": 0.4775, "theta": -0.4215, "rho": 0.5129, "theo": 106.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.3, "last_trade_time": "2026-09-10T10:30:13", "percent_change": 0.0, "prev_day_close": 98.8250007629394}, {"option": "LLY261009P01065000", "bid": 2.45, "bid_size": 70.0, "ask": 7.3, "ask_size": 140.0, "iv": 0.3464, "open_interest": 37.0, "volume": 4.0, "delta": -0.1059, "gamma": 0.0021, "vega": 0.4792, "theta": -0.4395, "rho": -0.0617, "theo": 4.5063, "change": -0.575, "open": 6.04, "high": 6.45, "low": 6.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T09:37:17", "percent_change": -8.36364, "prev_day_close": 6.875}, {"option": "LLY261009C01070000", "bid": 98.95, "bid_size": 21.0, "ask": 105.5, "ask_size": 17.0, "iv": 0.3343, "open_interest": 2.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0022, "vega": 0.5105, "theta": -0.4517, "rho": 0.5087, "theo": 102.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.55, "last_trade_time": "2026-09-14T13:13:29", "percent_change": 0.0, "prev_day_close": 94.1500015258789}, {"option": "LLY261009P01070000", "bid": 3.25, "bid_size": 57.0, "ask": 6.05, "ask_size": 39.0, "iv": 0.329, "open_interest": 40.0, "volume": 1.0, "delta": -0.1165, "gamma": 0.0022, "vega": 0.5116, "theta": -0.4692, "rho": -0.0681, "theo": 5.0395, "change": -1.45, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T10:35:58", "percent_change": -20.0, "prev_day_close": 7.25}, {"option": "LLY261009C01075000", "bid": 95.75, "bid_size": 11.0, "ask": 100.9, "ask_size": 15.0, "iv": 0.342, "open_interest": 2.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0024, "vega": 0.5449, "theta": -0.4828, "rho": 0.5039, "theo": 97.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.1, "last_trade_time": "2026-09-14T13:13:05", "percent_change": 0.0, "prev_day_close": 89.9499969482422}, {"option": "LLY261009P01075000", "bid": 4.75, "bid_size": 48.0, "ask": 6.45, "ask_size": 31.0, "iv": 0.3346, "open_interest": 38.0, "volume": 5.0, "delta": -0.128, "gamma": 0.0024, "vega": 0.5488, "theta": -0.4998, "rho": -0.0737, "theo": 5.6328, "change": -1.7, "open": 8.0, "high": 8.0, "low": 5.47, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T12:20:56", "percent_change": -21.519, "prev_day_close": 7.90000009536743}, {"option": "LLY261009C01080000", "bid": 88.3, "bid_size": 36.0, "ask": 97.05, "ask_size": 14.0, "iv": 0.3165, "open_interest": 2.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0026, "vega": 0.5805, "theta": -0.5146, "rho": 0.4983, "theo": 93.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.65, "last_trade_time": "2026-09-14T13:13:16", "percent_change": 0.0, "prev_day_close": 86.0750007629394}, {"option": "LLY261009P01080000", "bid": 5.7, "bid_size": 21.0, "ask": 7.85, "ask_size": 144.0, "iv": 0.3419, "open_interest": 47.0, "volume": 33.0, "delta": -0.1405, "gamma": 0.0026, "vega": 0.5828, "theta": -0.5314, "rho": -0.0811, "theo": 6.2931, "change": -3.425, "open": 8.34, "high": 8.34, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-21T14:16:57", "percent_change": -37.3297, "prev_day_close": 9.17500019073486}, {"option": "LLY261009C01085000", "bid": 83.7, "bid_size": 40.0, "ask": 92.7, "ask_size": 17.0, "iv": 0.3125, "open_interest": 2.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0027, "vega": 0.6159, "theta": -0.5469, "rho": 0.4923, "theo": 89.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.1, "last_trade_time": "2026-09-14T13:13:48", "percent_change": 0.0, "prev_day_close": 82.0249977111816}, {"option": "LLY261009P01085000", "bid": 3.55, "bid_size": 112.0, "ask": 8.15, "ask_size": 42.0, "iv": 0.3123, "open_interest": 22.0, "volume": 4.0, "delta": -0.1538, "gamma": 0.0028, "vega": 0.6175, "theta": -0.5633, "rho": -0.089, "theo": 7.0195, "change": -3.26, "open": 10.95, "high": 10.95, "low": 6.99, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-09-21T11:30:08", "percent_change": -31.8049, "prev_day_close": 10.25}, {"option": "LLY261009C01090000", "bid": 81.7, "bid_size": 18.0, "ask": 88.45, "ask_size": 23.0, "iv": 0.3293, "open_interest": 14.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0029, "vega": 0.652, "theta": -0.5796, "rho": 0.4856, "theo": 85.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.25, "last_trade_time": "2026-09-18T15:21:40", "percent_change": 0.0, "prev_day_close": 77.6749992370606}, {"option": "LLY261009P01090000", "bid": 4.4, "bid_size": 107.0, "ask": 8.95, "ask_size": 39.0, "iv": 0.3125, "open_interest": 37.0, "volume": 8.0, "delta": -0.168, "gamma": 0.0029, "vega": 0.6566, "theta": -0.5956, "rho": -0.0958, "theo": 7.8199, "change": -3.15, "open": 8.04, "high": 8.1, "low": 7.67, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-21T15:12:11", "percent_change": -28.0, "prev_day_close": 11.25}, {"option": "LLY261009C01095000", "bid": 77.6, "bid_size": 15.0, "ask": 86.65, "ask_size": 26.0, "iv": 0.3449, "open_interest": 8.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0031, "vega": 0.6887, "theta": -0.6122, "rho": 0.4781, "theo": 81.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.6, "last_trade_time": "2026-09-08T10:47:32", "percent_change": 0.0, "prev_day_close": 72.4249992370606}, {"option": "LLY261009P01095000", "bid": 8.0, "bid_size": 17.0, "ask": 9.9, "ask_size": 31.0, "iv": 0.333, "open_interest": 30.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0031, "vega": 0.6914, "theta": -0.628, "rho": -0.1047, "theo": 8.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-18T15:46:07", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "LLY261009C01100000", "bid": 73.55, "bid_size": 21.0, "ask": 83.3, "ask_size": 26.0, "iv": 0.3474, "open_interest": 15.0, "volume": 2.0, "delta": 0.8023, "gamma": 0.0033, "vega": 0.7244, "theta": -0.6446, "rho": 0.4702, "theo": 77.0174, "change": 10.495, "open": 76.39, "high": 80.47, "low": 76.39, "tick": "up", "last_trade_price": 80.47, "last_trade_time": "2026-09-21T13:23:33", "percent_change": 14.9982, "prev_day_close": 69.9749984741211}, {"option": "LLY261009P01100000", "bid": 6.0, "bid_size": 183.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.3109, "open_interest": 129.0, "volume": 22.0, "delta": -0.1994, "gamma": 0.0033, "vega": 0.7262, "theta": -0.6601, "rho": -0.1142, "theo": 9.6662, "change": -3.325, "open": 13.47, "high": 13.63, "low": 9.75, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-09-21T15:24:09", "percent_change": -24.3144, "prev_day_close": 13.6750001907349}, {"option": "LLY261009C01105000", "bid": 69.55, "bid_size": 25.0, "ask": 79.4, "ask_size": 33.0, "iv": 0.3453, "open_interest": 5.0, "volume": 5.0, "delta": 0.7854, "gamma": 0.0034, "vega": 0.7597, "theta": -0.6765, "rho": 0.4616, "theo": 73.073, "change": 10.54, "open": 76.62, "high": 76.62, "low": 76.34, "tick": "no_change", "last_trade_price": 76.34, "last_trade_time": "2026-09-21T13:23:34", "percent_change": 16.0182, "prev_day_close": 65.7999992370606}, {"option": "LLY261009P01105000", "bid": 9.6, "bid_size": 25.0, "ask": 12.1, "ask_size": 51.0, "iv": 0.3287, "open_interest": 27.0, "volume": 5.0, "delta": -0.2165, "gamma": 0.0035, "vega": 0.7644, "theta": -0.6916, "rho": -0.1221, "theo": 10.7171, "change": -4.885, "open": 17.14, "high": 18.2, "low": 11.24, "tick": "down", "last_trade_price": 11.24, "last_trade_time": "2026-09-21T12:50:38", "percent_change": -30.2946, "prev_day_close": 16.125}, {"option": "LLY261009C01110000", "bid": 65.6, "bid_size": 23.0, "ask": 74.95, "ask_size": 25.0, "iv": 0.3391, "open_interest": 7.0, "volume": 4.0, "delta": 0.7676, "gamma": 0.0036, "vega": 0.7947, "theta": -0.7074, "rho": 0.4522, "theo": 69.2205, "change": 9.49, "open": 72.04, "high": 72.04, "low": 72.04, "tick": "no_change", "last_trade_price": 72.04, "last_trade_time": "2026-09-21T13:23:34", "percent_change": 15.1719, "prev_day_close": 62.5499992370606}, {"option": "LLY261009P01110000", "bid": 10.15, "bid_size": 107.0, "ask": 13.4, "ask_size": 63.0, "iv": 0.3247, "open_interest": 39.0, "volume": 8.0, "delta": -0.2345, "gamma": 0.0036, "vega": 0.7976, "theta": -0.7224, "rho": -0.1324, "theo": 11.8656, "change": -4.325, "open": 13.55, "high": 13.55, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-21T15:39:57", "percent_change": -26.9891, "prev_day_close": 16.0250005722046}, {"option": "LLY261009C01115000", "bid": 61.25, "bid_size": 30.0, "ask": 71.25, "ask_size": 33.0, "iv": 0.3343, "open_interest": 2.0, "volume": 0.0, "delta": 0.749, "gamma": 0.0038, "vega": 0.8279, "theta": -0.7372, "rho": 0.4424, "theo": 65.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.17, "last_trade_time": "2026-09-15T09:32:55", "percent_change": 0.0, "prev_day_close": 59.3249988555908}, {"option": "LLY261009P01115000", "bid": 10.35, "bid_size": 50.0, "ask": 15.15, "ask_size": 49.0, "iv": 0.3205, "open_interest": 52.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.0038, "vega": 0.8298, "theta": -0.7519, "rho": -0.1432, "theo": 13.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.59, "last_trade_time": "2026-09-11T14:59:52", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "LLY261009C01120000", "bid": 55.65, "bid_size": 71.0, "ask": 66.8, "ask_size": 30.0, "iv": 0.317, "open_interest": 18.0, "volume": 1.0, "delta": 0.7295, "gamma": 0.0039, "vega": 0.8595, "theta": -0.7655, "rho": 0.432, "theo": 61.8075, "change": 9.025, "open": 65.0, "high": 65.0, "low": 65.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-09-21T13:11:21", "percent_change": 16.1233, "prev_day_close": 55.9750003814697}, {"option": "LLY261009P01120000", "bid": 12.35, "bid_size": 110.0, "ask": 16.55, "ask_size": 56.0, "iv": 0.3239, "open_interest": 47.0, "volume": 2.0, "delta": -0.273, "gamma": 0.004, "vega": 0.864, "theta": -0.7799, "rho": -0.1519, "theo": 14.4469, "change": -3.925, "open": 14.75, "high": 15.05, "low": 14.75, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-09-21T12:12:20", "percent_change": -20.6851, "prev_day_close": 18.9749994277954}, {"option": "LLY261009C01125000", "bid": 51.85, "bid_size": 78.0, "ask": 65.7, "ask_size": 76.0, "iv": 0.3287, "open_interest": 18.0, "volume": 2.0, "delta": 0.7092, "gamma": 0.0041, "vega": 0.8899, "theta": -0.792, "rho": 0.4209, "theo": 58.254, "change": 7.845, "open": 58.0, "high": 60.62, "low": 58.0, "tick": "up", "last_trade_price": 60.62, "last_trade_time": "2026-09-21T13:14:29", "percent_change": 14.865, "prev_day_close": 52.7749996185303}, {"option": "LLY261009P01125000", "bid": 10.95, "bid_size": 120.0, "ask": 20.95, "ask_size": 149.0, "iv": 0.3234, "open_interest": 30.0, "volume": 7.0, "delta": -0.2935, "gamma": 0.0041, "vega": 0.8925, "theta": -0.8061, "rho": -0.1634, "theo": 15.898, "change": -4.3, "open": 17.6, "high": 18.82, "low": 16.49, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-21T15:49:06", "percent_change": -20.6731, "prev_day_close": 20.8000001907349}, {"option": "LLY261009C01130000", "bid": 49.8, "bid_size": 56.0, "ask": 60.05, "ask_size": 40.0, "iv": 0.3232, "open_interest": 8.0, "volume": 1.0, "delta": 0.6883, "gamma": 0.0042, "vega": 0.9176, "theta": -0.8163, "rho": 0.4094, "theo": 54.8078, "change": 6.505, "open": 55.63, "high": 55.63, "low": 55.63, "tick": "up", "last_trade_price": 55.63, "last_trade_time": "2026-09-21T13:47:37", "percent_change": 13.2417, "prev_day_close": 49.125}, {"option": "LLY261009P01130000", "bid": 12.85, "bid_size": 125.0, "ask": 22.85, "ask_size": 134.0, "iv": 0.3262, "open_interest": 88.0, "volume": 24.0, "delta": -0.3146, "gamma": 0.0043, "vega": 0.9193, "theta": -0.8303, "rho": -0.1752, "theo": 17.4507, "change": -7.96, "open": 21.2, "high": 21.2, "low": 14.84, "tick": "down", "last_trade_price": 14.84, "last_trade_time": "2026-09-21T15:59:56", "percent_change": -34.9123, "prev_day_close": 22.8000001907349}, {"option": "LLY261009C01135000", "bid": 45.3, "bid_size": 110.0, "ask": 58.95, "ask_size": 113.0, "iv": 0.3279, "open_interest": 23.0, "volume": 5.0, "delta": 0.6666, "gamma": 0.0044, "vega": 0.9428, "theta": -0.8383, "rho": 0.3975, "theo": 51.4703, "change": 5.355, "open": 44.0, "high": 52.28, "low": 44.0, "tick": "up", "last_trade_price": 52.28, "last_trade_time": "2026-09-21T09:59:44", "percent_change": 11.4118, "prev_day_close": 46.9249992370606}, {"option": "LLY261009P01135000", "bid": 16.9, "bid_size": 41.0, "ask": 24.65, "ask_size": 90.0, "iv": 0.3385, "open_interest": 67.0, "volume": 2.0, "delta": -0.3365, "gamma": 0.0044, "vega": 0.9462, "theta": -0.8521, "rho": -0.1843, "theo": 19.1153, "change": -6.54, "open": 18.69, "high": 18.81, "low": 18.69, "tick": "up", "last_trade_price": 18.81, "last_trade_time": "2026-09-21T13:37:45", "percent_change": -25.7988, "prev_day_close": 25.3500003814697}, {"option": "LLY261009C01140000", "bid": 43.25, "bid_size": 85.0, "ask": 51.9, "ask_size": 53.0, "iv": 0.3131, "open_interest": 22.0, "volume": 14.0, "delta": 0.6444, "gamma": 0.0045, "vega": 0.9657, "theta": -0.8577, "rho": 0.3848, "theo": 48.2455, "change": 3.65, "open": 37.0, "high": 48.5, "low": 35.0, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-09-21T10:28:34", "percent_change": 8.36197, "prev_day_close": 43.6500015258789}, {"option": "LLY261009P01140000", "bid": 16.45, "bid_size": 122.0, "ask": 24.85, "ask_size": 154.0, "iv": 0.3175, "open_interest": 52.0, "volume": 9.0, "delta": -0.359, "gamma": 0.0045, "vega": 0.9676, "theta": -0.8712, "rho": -0.1966, "theo": 20.8991, "change": -8.78, "open": 23.1, "high": 23.1, "low": 19.02, "tick": "down", "last_trade_price": 19.02, "last_trade_time": "2026-09-21T15:59:56", "percent_change": -31.5827, "prev_day_close": 27.7999992370605}, {"option": "LLY261009C01145000", "bid": 40.7, "bid_size": 68.0, "ask": 47.2, "ask_size": 8.0, "iv": 0.3071, "open_interest": 42.0, "volume": 4.0, "delta": 0.6216, "gamma": 0.0046, "vega": 0.9853, "theta": -0.8742, "rho": 0.372, "theo": 45.1363, "change": 3.075, "open": 42.85, "high": 44.1, "low": 42.85, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-09-21T10:28:34", "percent_change": 7.49543, "prev_day_close": 41.0249996185303}, {"option": "LLY261009P01145000", "bid": 20.3, "bid_size": 18.0, "ask": 29.0, "ask_size": 112.0, "iv": 0.338, "open_interest": 9.0, "volume": 1.0, "delta": -0.3821, "gamma": 0.0046, "vega": 0.9864, "theta": -0.8876, "rho": -0.2088, "theo": 22.792, "change": -6.655, "open": 21.97, "high": 21.97, "low": 21.97, "tick": "down", "last_trade_price": 21.97, "last_trade_time": "2026-09-21T14:14:16", "percent_change": -23.2489, "prev_day_close": 28.625}, {"option": "LLY261009C01150000", "bid": 39.75, "bid_size": 42.0, "ask": 44.3, "ask_size": 22.0, "iv": 0.3172, "open_interest": 42.0, "volume": 5.0, "delta": 0.5984, "gamma": 0.0047, "vega": 1.0017, "theta": -0.8876, "rho": 0.3588, "theo": 42.143, "change": 4.975, "open": 43.03, "high": 45.0, "low": 42.35, "tick": "down", "last_trade_price": 43.35, "last_trade_time": "2026-09-21T15:58:11", "percent_change": 12.9642, "prev_day_close": 38.375}, {"option": "LLY261009P01150000", "bid": 19.55, "bid_size": 58.0, "ask": 27.2, "ask_size": 39.0, "iv": 0.3041, "open_interest": 41.0, "volume": 5.0, "delta": -0.4056, "gamma": 0.0047, "vega": 1.0033, "theta": -0.9008, "rho": -0.2176, "theo": 24.8057, "change": -8.445, "open": 32.9, "high": 34.12, "low": 23.83, "tick": "down", "last_trade_price": 23.83, "last_trade_time": "2026-09-21T14:15:00", "percent_change": -26.1658, "prev_day_close": 32.2749996185303}, {"option": "LLY261009C01155000", "bid": 34.15, "bid_size": 91.0, "ask": 43.6, "ask_size": 15.0, "iv": 0.3136, "open_interest": 10.0, "volume": 4.0, "delta": 0.5748, "gamma": 0.0048, "vega": 1.015, "theta": -0.8979, "rho": 0.3451, "theo": 39.2691, "change": 7.975, "open": 36.75, "high": 43.8, "low": 36.45, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-09-21T11:04:19", "percent_change": 22.261, "prev_day_close": 35.8250007629394}, {"option": "LLY261009P01155000", "bid": 23.55, "bid_size": 85.0, "ask": 29.45, "ask_size": 36.0, "iv": 0.3131, "open_interest": 39.0, "volume": 4.0, "delta": -0.4295, "gamma": 0.0048, "vega": 1.0155, "theta": -0.9108, "rho": -0.2304, "theo": 26.9447, "change": -6.675, "open": 27.0, "high": 27.4, "low": 27.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-09-21T15:53:59", "percent_change": -19.5891, "prev_day_close": 34.0750007629394}, {"option": "LLY261009C01160000", "bid": 32.95, "bid_size": 33.0, "ask": 40.35, "ask_size": 2.0, "iv": 0.3058, "open_interest": 11.0, "volume": 0.0, "delta": 0.5509, "gamma": 0.0048, "vega": 1.0245, "theta": -0.9048, "rho": 0.3314, "theo": 36.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.78, "last_trade_time": "2026-09-18T10:14:30", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "LLY261009P01160000", "bid": 24.2, "bid_size": 89.0, "ask": 31.05, "ask_size": 19.0, "iv": 0.3013, "open_interest": 9.0, "volume": 3.0, "delta": -0.4537, "gamma": 0.0049, "vega": 1.0244, "theta": -0.9176, "rho": -0.2424, "theo": 29.1983, "change": -5.225, "open": 31.92, "high": 31.92, "low": 30.5, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-09-21T11:49:50", "percent_change": -14.6256, "prev_day_close": 35.7249994277954}, {"option": "LLY261009C01165000", "bid": 30.75, "bid_size": 41.0, "ask": 36.2, "ask_size": 18.0, "iv": 0.3119, "open_interest": 26.0, "volume": 8.0, "delta": 0.5268, "gamma": 0.0048, "vega": 1.0305, "theta": -0.9083, "rho": 0.3175, "theo": 33.885, "change": 2.6, "open": 35.55, "high": 38.0, "low": 33.5, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-09-21T15:45:05", "percent_change": 8.33334, "prev_day_close": 31.1999988555908}, {"option": "LLY261009P01165000", "bid": 27.8, "bid_size": 65.0, "ask": 35.55, "ask_size": 51.0, "iv": 0.3168, "open_interest": 5.0, "volume": 6.0, "delta": -0.4782, "gamma": 0.0049, "vega": 1.0293, "theta": -0.921, "rho": -0.2498, "theo": 31.5795, "change": -7.845, "open": 31.5, "high": 32.0, "low": 31.13, "tick": "down", "last_trade_price": 31.13, "last_trade_time": "2026-09-21T15:45:58", "percent_change": -20.1283, "prev_day_close": 38.9750003814697}, {"option": "LLY261009C01170000", "bid": 27.15, "bid_size": 95.0, "ask": 33.3, "ask_size": 27.0, "iv": 0.3039, "open_interest": 24.0, "volume": 11.0, "delta": 0.5026, "gamma": 0.0049, "vega": 1.0328, "theta": -0.9084, "rho": 0.3031, "theo": 31.3774, "change": 2.875, "open": 34.0, "high": 34.0, "low": 31.75, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-09-21T15:41:27", "percent_change": 9.95671, "prev_day_close": 28.875}, {"option": "LLY261009P01170000", "bid": 30.8, "bid_size": 107.0, "ask": 36.45, "ask_size": 28.0, "iv": 0.3106, "open_interest": 11.0, "volume": 2.0, "delta": -0.5027, "gamma": 0.0049, "vega": 1.0312, "theta": -0.9208, "rho": -0.2628, "theo": 34.0896, "change": -10.4, "open": 32.5, "high": 33.5, "low": 32.5, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-09-21T14:54:40", "percent_change": -23.6902, "prev_day_close": 43.8999996185303}, {"option": "LLY261009C01175000", "bid": 27.1, "bid_size": 32.0, "ask": 30.9, "ask_size": 17.0, "iv": 0.3144, "open_interest": 32.0, "volume": 1.0, "delta": 0.4783, "gamma": 0.0049, "vega": 1.0313, "theta": -0.9051, "rho": 0.289, "theo": 28.9948, "change": 1.7, "open": 29.05, "high": 29.05, "low": 29.05, "tick": "up", "last_trade_price": 29.05, "last_trade_time": "2026-09-21T15:59:07", "percent_change": 6.21572, "prev_day_close": 27.3499994277954}, {"option": "LLY261009P01175000", "bid": 33.35, "bid_size": 38.0, "ask": 38.8, "ask_size": 17.0, "iv": 0.3081, "open_interest": 39.0, "volume": 0.0, "delta": -0.5273, "gamma": 0.005, "vega": 1.0292, "theta": -0.9174, "rho": -0.2739, "theo": 36.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-09-18T14:51:05", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "LLY261009C01180000", "bid": 25.0, "bid_size": 35.0, "ask": 28.4, "ask_size": 20.0, "iv": 0.3132, "open_interest": 48.0, "volume": 3.0, "delta": 0.4542, "gamma": 0.0049, "vega": 1.0262, "theta": -0.8984, "rho": 0.2748, "theo": 26.736, "change": 2.815, "open": 27.0, "high": 27.49, "low": 26.6, "tick": "up", "last_trade_price": 27.49, "last_trade_time": "2026-09-21T13:52:53", "percent_change": 11.4083, "prev_day_close": 24.6750001907349}, {"option": "LLY261009P01180000", "bid": 36.05, "bid_size": 69.0, "ask": 40.7, "ask_size": 1.0, "iv": 0.3028, "open_interest": 18.0, "volume": 0.0, "delta": -0.5519, "gamma": 0.0049, "vega": 1.021, "theta": -0.9106, "rho": -0.2769, "theo": 39.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.99, "last_trade_time": "2026-09-18T12:50:51", "percent_change": 0.0, "prev_day_close": 47.6749992370606}, {"option": "LLY261009C01185000", "bid": 22.75, "bid_size": 57.0, "ask": 25.55, "ask_size": 5.0, "iv": 0.3085, "open_interest": 12.0, "volume": 6.0, "delta": 0.4302, "gamma": 0.0048, "vega": 1.0172, "theta": -0.8885, "rho": 0.2604, "theo": 24.6031, "change": 0.375, "open": 19.85, "high": 25.85, "low": 19.85, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-09-21T15:38:56", "percent_change": 1.59405, "prev_day_close": 23.5250005722046}, {"option": "LLY261009P01185000", "bid": 40.5, "bid_size": 29.0, "ask": 44.4, "ask_size": 8.0, "iv": 0.3137, "open_interest": 13.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.0049, "vega": 1.0126, "theta": -0.9005, "rho": -0.2915, "theo": 42.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.84, "last_trade_time": "2026-09-16T09:48:50", "percent_change": 0.0, "prev_day_close": 51.1750011444092}, {"option": "LLY261009C01190000", "bid": 20.9, "bid_size": 21.0, "ask": 26.4, "ask_size": 105.0, "iv": 0.3228, "open_interest": 26.0, "volume": 13.0, "delta": 0.4064, "gamma": 0.0048, "vega": 1.0049, "theta": -0.8756, "rho": 0.2464, "theo": 22.5959, "change": 2.445, "open": 16.42, "high": 23.67, "low": 16.42, "tick": "up", "last_trade_price": 23.67, "last_trade_time": "2026-09-21T13:21:56", "percent_change": 11.5194, "prev_day_close": 21.2249994277954}, {"option": "LLY261009P01190000", "bid": 42.75, "bid_size": 22.0, "ask": 47.95, "ask_size": 31.0, "iv": 0.3121, "open_interest": 14.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0049, "vega": 0.9997, "theta": -0.8874, "rho": -0.3002, "theo": 45.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.9, "last_trade_time": "2026-09-04T12:17:28", "percent_change": 0.0, "prev_day_close": 54.4750003814697}, {"option": "LLY261009C01195000", "bid": 15.1, "bid_size": 125.0, "ask": 24.9, "ask_size": 109.0, "iv": 0.3046, "open_interest": 43.0, "volume": 5.0, "delta": 0.3831, "gamma": 0.0047, "vega": 0.9892, "theta": -0.8598, "rho": 0.2326, "theo": 20.7118, "change": 1.025, "open": 14.87, "high": 21.05, "low": 14.87, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-09-21T15:08:37", "percent_change": 5.17024, "prev_day_close": 19.8250007629395}, {"option": "LLY261009P01195000", "bid": 43.85, "bid_size": 84.0, "ask": 52.7, "ask_size": 55.0, "iv": 0.3093, "open_interest": 38.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.0048, "vega": 0.9784, "theta": -0.8714, "rho": -0.3009, "theo": 48.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.7, "last_trade_time": "2026-09-17T10:04:06", "percent_change": 0.0, "prev_day_close": 58.375}, {"option": "LLY261009C01200000", "bid": 17.7, "bid_size": 26.0, "ask": 22.7, "ask_size": 118.0, "iv": 0.3243, "open_interest": 82.0, "volume": 53.0, "delta": 0.3603, "gamma": 0.0046, "vega": 0.97, "theta": -0.8413, "rho": 0.2187, "theo": 18.9512, "change": 1.125, "open": 18.5, "high": 20.6, "low": 18.5, "tick": "no_change", "last_trade_price": 19.15, "last_trade_time": "2026-09-21T15:08:38", "percent_change": 6.24133, "prev_day_close": 18.0249996185303}, {"option": "LLY261009P01200000", "bid": 43.8, "bid_size": 110.0, "ask": 57.9, "ask_size": 103.0, "iv": 0.3016, "open_interest": 10.0, "volume": 5.0, "delta": -0.6475, "gamma": 0.0047, "vega": 0.9611, "theta": -0.8527, "rho": -0.3105, "theo": 51.7882, "change": -10.995, "open": 50.7, "high": 55.61, "low": 50.65, "tick": "down", "last_trade_price": 50.68, "last_trade_time": "2026-09-21T13:40:07", "percent_change": -17.8273, "prev_day_close": 61.6750011444092}, {"option": "LLY261009C01205000", "bid": 13.5, "bid_size": 116.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.2956, "open_interest": 50.0, "volume": 17.0, "delta": 0.338, "gamma": 0.0045, "vega": 0.9482, "theta": -0.8205, "rho": 0.2055, "theo": 17.3115, "change": 1.075, "open": 15.93, "high": 17.72, "low": 15.93, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-09-21T15:08:38", "percent_change": 6.52504, "prev_day_close": 16.4749999046326}, {"option": "LLY261009P01205000", "bid": 50.05, "bid_size": 51.0, "ask": 59.75, "ask_size": 47.0, "iv": 0.3082, "open_interest": 8.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0046, "vega": 0.9386, "theta": -0.8316, "rho": -0.32, "theo": 55.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.75, "last_trade_time": "2026-09-01T10:40:48", "percent_change": 0.0, "prev_day_close": 65.3500022888184}, {"option": "LLY261009C01210000", "bid": 12.9, "bid_size": 52.0, "ask": 21.15, "ask_size": 90.0, "iv": 0.3243, "open_interest": 14.0, "volume": 22.0, "delta": 0.3164, "gamma": 0.0044, "vega": 0.9238, "theta": -0.7976, "rho": 0.1925, "theo": 15.7884, "change": 1.325, "open": 15.71, "high": 17.9, "low": 15.71, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-09-21T15:08:38", "percent_change": 8.96785, "prev_day_close": 14.7750000953674}, {"option": "LLY261009P01210000", "bid": 52.35, "bid_size": 102.0, "ask": 63.5, "ask_size": 68.0, "iv": 0.3025, "open_interest": 9.0, "volume": 6.0, "delta": -0.6923, "gamma": 0.0045, "vega": 0.906, "theta": -0.8086, "rho": -0.3174, "theo": 58.6831, "change": -10.5, "open": 61.1, "high": 61.1, "low": 58.35, "tick": "down", "last_trade_price": 58.35, "last_trade_time": "2026-09-21T13:50:49", "percent_change": -15.2505, "prev_day_close": 68.8499984741211}, {"option": "LLY261009C01215000", "bid": 11.95, "bid_size": 77.0, "ask": 18.75, "ask_size": 118.0, "iv": 0.3216, "open_interest": 302.0, "volume": 20.0, "delta": 0.2955, "gamma": 0.0043, "vega": 0.8965, "theta": -0.773, "rho": 0.1798, "theo": 14.3797, "change": 1.725, "open": 8.7, "high": 15.25, "low": 8.7, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-09-21T09:47:28", "percent_change": 12.7542, "prev_day_close": 13.5250000953674}, {"option": "LLY261009P01215000", "bid": 56.85, "bid_size": 44.0, "ask": 67.1, "ask_size": 44.0, "iv": 0.307, "open_interest": 31.0, "volume": 1.0, "delta": -0.7136, "gamma": 0.0044, "vega": 0.8817, "theta": -0.7836, "rho": -0.3249, "theo": 62.3077, "change": -7.775, "open": 65.05, "high": 65.05, "low": 65.05, "tick": "down", "last_trade_price": 65.05, "last_trade_time": "2026-09-21T09:56:22", "percent_change": -10.6763, "prev_day_close": 72.8250007629394}, {"option": "LLY261009C01220000", "bid": 9.65, "bid_size": 116.0, "ask": 17.15, "ask_size": 64.0, "iv": 0.3146, "open_interest": 53.0, "volume": 16.0, "delta": 0.2755, "gamma": 0.0041, "vega": 0.8677, "theta": -0.7468, "rho": 0.1678, "theo": 13.0807, "change": -1.655, "open": 13.75, "high": 14.0, "low": 11.47, "tick": "down", "last_trade_price": 11.47, "last_trade_time": "2026-09-21T15:59:56", "percent_change": -12.6095, "prev_day_close": 13.125}, {"option": "LLY261009P01220000", "bid": 60.25, "bid_size": 43.0, "ask": 71.65, "ask_size": 41.0, "iv": 0.3098, "open_interest": 6.0, "volume": 0.0, "delta": -0.7341, "gamma": 0.0042, "vega": 0.8522, "theta": -0.7572, "rho": -0.3301, "theo": 66.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.85, "last_trade_time": "2026-09-17T10:06:35", "percent_change": 0.0, "prev_day_close": 75.9750022888184}, {"option": "LLY261009C01225000", "bid": 10.75, "bid_size": 24.0, "ask": 13.35, "ask_size": 75.0, "iv": 0.313, "open_interest": 48.0, "volume": 2.0, "delta": 0.2563, "gamma": 0.004, "vega": 0.8374, "theta": -0.7195, "rho": 0.1562, "theo": 11.8851, "change": 1.585, "open": 12.22, "high": 13.16, "low": 12.22, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-09-21T13:16:30", "percent_change": 13.6933, "prev_day_close": 11.5749998092651}, {"option": "LLY261009P01225000", "bid": 63.6, "bid_size": 35.0, "ask": 71.7, "ask_size": 17.0, "iv": 0.2826, "open_interest": 3.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0041, "vega": 0.8114, "theta": -0.73, "rho": -0.3244, "theo": 69.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.11, "last_trade_time": "2026-09-17T14:14:48", "percent_change": 0.0, "prev_day_close": 80.3999977111816}, {"option": "LLY261009C01230000", "bid": 8.2, "bid_size": 133.0, "ask": 13.05, "ask_size": 71.0, "iv": 0.3093, "open_interest": 47.0, "volume": 9.0, "delta": 0.238, "gamma": 0.0038, "vega": 0.8052, "theta": -0.6913, "rho": 0.145, "theo": 10.7888, "change": 0.23, "open": 9.99, "high": 12.3, "low": 9.99, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-09-21T15:59:56", "percent_change": 2.21154, "prev_day_close": 10.4000000953674}, {"option": "LLY261009P01230000", "bid": 67.4, "bid_size": 56.0, "ask": 81.45, "ask_size": 71.0, "iv": 0.319, "open_interest": 2.0, "volume": 1.0, "delta": -0.7726, "gamma": 0.0039, "vega": 0.783, "theta": -0.7016, "rho": -0.3295, "theo": 73.8262, "change": -8.655, "open": 74.92, "high": 74.92, "low": 74.92, "tick": "down", "last_trade_price": 74.92, "last_trade_time": "2026-09-21T15:23:34", "percent_change": -10.356, "prev_day_close": 83.5750007629394}, {"option": "LLY261009C01235000", "bid": 6.35, "bid_size": 81.0, "ask": 10.95, "ask_size": 31.0, "iv": 0.2966, "open_interest": 12.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.0037, "vega": 0.7724, "theta": -0.6625, "rho": 0.1345, "theo": 9.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-18T14:50:51", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "LLY261009P01235000", "bid": 71.7, "bid_size": 31.0, "ask": 80.85, "ask_size": 22.0, "iv": 0.2895, "open_interest": 9.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0038, "vega": 0.7495, "theta": -0.6725, "rho": -0.3287, "theo": 77.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.62, "last_trade_time": "2026-09-17T10:10:14", "percent_change": 0.0, "prev_day_close": 87.4749984741211}, {"option": "LLY261009C01240000", "bid": 5.7, "bid_size": 110.0, "ask": 10.75, "ask_size": 71.0, "iv": 0.3033, "open_interest": 9.0, "volume": 2.0, "delta": 0.2043, "gamma": 0.0035, "vega": 0.7394, "theta": -0.6333, "rho": 0.1246, "theo": 8.8693, "change": 2.415, "open": 10.5, "high": 10.74, "low": 10.5, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-09-21T13:21:33", "percent_change": 29.009, "prev_day_close": 8.32500004768372}, {"option": "LLY261009P01240000", "bid": 75.85, "bid_size": 32.0, "ask": 87.2, "ask_size": 25.0, "iv": 0.3055, "open_interest": 3.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.0036, "vega": 0.7038, "theta": -0.6441, "rho": -0.3199, "theo": 81.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.84, "last_trade_time": "2026-09-17T10:04:11", "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "LLY261009C01245000", "bid": 4.2, "bid_size": 116.0, "ask": 13.6, "ask_size": 116.0, "iv": 0.3251, "open_interest": 18.0, "volume": 58.0, "delta": 0.1888, "gamma": 0.0033, "vega": 0.7053, "theta": -0.6041, "rho": 0.1151, "theo": 8.0341, "change": 0.45, "open": 6.72, "high": 8.45, "low": 6.72, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-09-21T10:56:19", "percent_change": 5.625, "prev_day_close": 8.0}, {"option": "LLY261009P01245000", "bid": 80.1, "bid_size": 33.0, "ask": 91.6, "ask_size": 30.0, "iv": 0.3076, "open_interest": 19.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.0034, "vega": 0.6724, "theta": -0.615, "rho": -0.329, "theo": 86.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.9, "last_trade_time": "2026-09-15T09:33:41", "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "LLY261009C01250000", "bid": 6.55, "bid_size": 19.0, "ask": 10.4, "ask_size": 112.0, "iv": 0.3313, "open_interest": 70.0, "volume": 13.0, "delta": 0.1743, "gamma": 0.0032, "vega": 0.6714, "theta": -0.575, "rho": 0.1063, "theo": 7.2747, "change": 0.25, "open": 6.43, "high": 8.05, "low": 6.43, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-09-21T13:01:01", "percent_change": 3.57143, "prev_day_close": 7.0}, {"option": "LLY261009P01250000", "bid": 87.75, "bid_size": 14.0, "ask": 95.65, "ask_size": 28.0, "iv": 0.3324, "open_interest": 35.0, "volume": 1.0, "delta": -0.8382, "gamma": 0.0033, "vega": 0.6394, "theta": -0.5856, "rho": -0.3267, "theo": 90.4799, "change": -8.56, "open": 92.39, "high": 92.39, "low": 92.39, "tick": "down", "last_trade_price": 92.39, "last_trade_time": "2026-09-21T15:28:21", "percent_change": -8.47945, "prev_day_close": 100.950000762939}, {"option": "LLY261009C01255000", "bid": 5.55, "bid_size": 34.0, "ask": 7.65, "ask_size": 39.0, "iv": 0.3147, "open_interest": 30.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.003, "vega": 0.6383, "theta": -0.5462, "rho": 0.0981, "theo": 6.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-17T14:39:27", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "LLY261009P01255000", "bid": 88.8, "bid_size": 33.0, "ask": 97.75, "ask_size": 17.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0031, "vega": 0.594, "theta": -0.5579, "rho": -0.3082, "theo": 94.8386, "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": 103.800003051758}, {"option": "LLY261009C01260000", "bid": 5.0, "bid_size": 36.0, "ask": 10.0, "ask_size": 107.0, "iv": 0.3402, "open_interest": 66.0, "volume": 2.0, "delta": 0.1481, "gamma": 0.0028, "vega": 0.6051, "theta": -0.5179, "rho": 0.0903, "theo": 5.9576, "change": -1.325, "open": 6.46, "high": 6.46, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T10:41:22", "percent_change": -17.377, "prev_day_close": 7.62499976158142}, {"option": "LLY261009P01260000", "bid": 95.75, "bid_size": 22.0, "ask": 103.3, "ask_size": 26.0, "iv": 0.32, "open_interest": 2.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.003, "vega": 0.5572, "theta": -0.53, "rho": -0.3095, "theo": 99.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.53, "last_trade_time": "2026-09-17T14:17:44", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "LLY261009C01265000", "bid": 3.25, "bid_size": 98.0, "ask": 8.9, "ask_size": 92.0, "iv": 0.3283, "open_interest": 3.0, "volume": 13.0, "delta": 0.1363, "gamma": 0.0026, "vega": 0.5722, "theta": -0.4902, "rho": 0.083, "theo": 5.3905, "change": -0.125, "open": 3.6, "high": 5.5, "low": 3.6, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T15:07:09", "percent_change": -2.22222, "prev_day_close": 5.625}, {"option": "LLY261009P01265000", "bid": 97.7, "bid_size": 28.0, "ask": 106.7, "ask_size": 13.0, "iv": 0.2828, "open_interest": 1.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0028, "vega": 0.5296, "theta": -0.5026, "rho": -0.3093, "theo": 103.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.05, "last_trade_time": "2026-09-02T10:09:00", "percent_change": 0.0, "prev_day_close": 115.599998474121}, {"option": "LLY261009C01270000", "bid": 2.0, "bid_size": 61.0, "ask": 8.05, "ask_size": 57.0, "iv": 0.3203, "open_interest": 8.0, "volume": 2.0, "delta": 0.1253, "gamma": 0.0025, "vega": 0.5409, "theta": -0.4633, "rho": 0.0764, "theo": 4.877, "change": -1.34, "open": 3.62, "high": 3.66, "low": 3.62, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-09-21T09:33:20", "percent_change": -26.8, "prev_day_close": 5.0}, {"option": "LLY261009P01270000", "bid": 104.05, "bid_size": 25.0, "ask": 114.45, "ask_size": 23.0, "iv": 0.3366, "open_interest": 2.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0026, "vega": 0.493, "theta": -0.4765, "rho": -0.2844, "theo": 108.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.18, "last_trade_time": "2026-09-03T09:43:05", "percent_change": 0.0, "prev_day_close": 119.875}, {"option": "LLY261009C01275000", "bid": 1.16, "bid_size": 117.0, "ask": 5.6, "ask_size": 61.0, "iv": 0.2968, "open_interest": 11.0, "volume": 2.0, "delta": 0.1152, "gamma": 0.0023, "vega": 0.5104, "theta": -0.4372, "rho": 0.0702, "theo": 4.4125, "change": -0.15, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-09-21T14:15:22", "percent_change": -3.65853, "prev_day_close": 4.09999990463257}, {"option": "LLY261009P01275000", "bid": 107.35, "bid_size": 14.0, "ask": 116.45, "ask_size": 10.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0025, "vega": 0.446, "theta": -0.451, "rho": -0.2761, "theo": 112.8807, "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": 123.299999237061}, {"option": "LLY261009C01280000", "bid": 1.95, "bid_size": 96.0, "ask": 6.3, "ask_size": 106.0, "iv": 0.3228, "open_interest": 38.0, "volume": 8.0, "delta": 0.1058, "gamma": 0.0022, "vega": 0.4804, "theta": -0.4122, "rho": 0.0644, "theo": 3.9933, "change": -2.25, "open": 3.8, "high": 4.7, "low": 3.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T13:21:33", "percent_change": -32.3741, "prev_day_close": 6.95000004768372}, {"option": "LLY261009P01280000", "bid": 112.0, "bid_size": 11.0, "ask": 123.05, "ask_size": 11.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0024, "vega": 0.4219, "theta": -0.426, "rho": -0.2797, "theo": 117.5164, "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": 128.700004577637}, {"option": "LLY261009C01285000", "bid": 2.85, "bid_size": 32.0, "ask": 4.25, "ask_size": 34.0, "iv": 0.3198, "open_interest": 30.0, "volume": 9.0, "delta": 0.0971, "gamma": 0.002, "vega": 0.4518, "theta": -0.3881, "rho": 0.0591, "theo": 3.6153, "change": -1.33, "open": 3.67, "high": 3.67, "low": 3.67, "tick": "no_change", "last_trade_price": 3.67, "last_trade_time": "2026-09-21T10:32:18", "percent_change": -26.6, "prev_day_close": 5.0}, {"option": "LLY261009P01285000", "bid": 116.7, "bid_size": 30.0, "ask": 129.05, "ask_size": 11.0, "iv": 0.3383, "open_interest": 8.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0022, "vega": 0.3958, "theta": -0.4026, "rho": -0.2717, "theo": 122.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.35, "last_trade_time": "2026-09-02T10:09:42", "percent_change": 0.0, "prev_day_close": 133.574996948242}, {"option": "LLY261009C01290000", "bid": 2.36, "bid_size": 32.0, "ask": 5.15, "ask_size": 52.0, "iv": 0.334, "open_interest": 24.0, "volume": 1.0, "delta": 0.0891, "gamma": 0.0019, "vega": 0.4248, "theta": -0.3651, "rho": 0.0543, "theo": 3.2743, "change": -0.11, "open": 2.91, "high": 2.91, "low": 2.91, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-09-21T12:38:30", "percent_change": -3.64239, "prev_day_close": 3.0200001001358}, {"option": "LLY261009P01290000", "bid": 119.3, "bid_size": 11.0, "ask": 133.05, "ask_size": 10.0, "iv": 0.2983, "open_interest": 5.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0021, "vega": 0.3525, "theta": -0.381, "rho": -0.2345, "theo": 126.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-09-01T10:12:10", "percent_change": 0.0, "prev_day_close": 138.224998474121}, {"option": "LLY261009C01295000", "bid": 2.3, "bid_size": 39.0, "ask": 3.7, "ask_size": 42.0, "iv": 0.3251, "open_interest": 14.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0018, "vega": 0.3989, "theta": -0.3432, "rho": 0.0498, "theo": 2.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-09-16T10:02:54", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261009P01295000", "bid": 126.2, "bid_size": 30.0, "ask": 137.3, "ask_size": 7.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0019, "vega": 0.3169, "theta": -0.3588, "rho": -0.2325, "theo": 131.6692, "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": 142.099998474121}, {"option": "LLY261009C01300000", "bid": 2.1, "bid_size": 39.0, "ask": 3.15, "ask_size": 57.0, "iv": 0.324, "open_interest": 31.0, "volume": 12.0, "delta": 0.0751, "gamma": 0.0017, "vega": 0.3739, "theta": -0.3224, "rho": 0.0457, "theo": 2.6907, "change": 0.27, "open": 2.5, "high": 2.8, "low": 2.5, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T15:52:58", "percent_change": 10.6719, "prev_day_close": 2.52999997138977}, {"option": "LLY261009P01300000", "bid": 131.0, "bid_size": 30.0, "ask": 142.5, "ask_size": 10.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0018, "vega": 0.2996, "theta": -0.3377, "rho": -0.232, "theo": 136.4499, "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": 146.699996948242}, {"option": "LLY261009C01305000", "bid": 1.78, "bid_size": 47.0, "ask": 2.88, "ask_size": 48.0, "iv": 0.3241, "open_interest": 18.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0016, "vega": 0.3504, "theta": -0.3028, "rho": 0.0419, "theo": 2.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-09-18T10:51:01", "percent_change": 0.0, "prev_day_close": 2.26499998569489}, {"option": "LLY261009P01305000", "bid": 135.8, "bid_size": 10.0, "ask": 145.2, "ask_size": 10.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0017, "vega": 0.2792, "theta": -0.3181, "rho": -0.2148, "theo": 141.2541, "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": 151.875}, {"option": "LLY261009C01310000", "bid": 0.22, "bid_size": 4.0, "ask": 5.65, "ask_size": 7.0, "iv": 0.3502, "open_interest": 24.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0014, "vega": 0.3286, "theta": -0.2842, "rho": 0.0385, "theo": 2.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-17T13:26:33", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "LLY261009P01310000", "bid": 138.45, "bid_size": 20.0, "ask": 150.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0016, "vega": 0.2394, "theta": -0.2972, "rho": -0.1782, "theo": 146.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.05, "last_trade_time": "2026-09-01T10:12:15", "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "LLY261009C01315000", "bid": 0.8, "bid_size": 74.0, "ask": 3.15, "ask_size": 69.0, "iv": 0.3296, "open_interest": 6.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0014, "vega": 0.3079, "theta": -0.2668, "rho": 0.0353, "theo": 2.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-09-18T10:48:39", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "LLY261009P01315000", "bid": 143.3, "bid_size": 20.0, "ask": 155.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0016, "vega": 0.2071, "theta": -0.2757, "rho": -0.1764, "theo": 150.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.5, "last_trade_time": "2026-09-01T10:12:15", "percent_change": 0.0, "prev_day_close": 161.474998474121}, {"option": "LLY261009C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 10.95, "ask_size": 3.0, "iv": 0.4284, "open_interest": 67.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0012, "vega": 0.2881, "theta": -0.2504, "rho": 0.0324, "theo": 1.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-14T14:36:43", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "LLY261009P01320000", "bid": 148.0, "bid_size": 3.0, "ask": 163.8, "ask_size": 3.0, "iv": 0.3358, "open_interest": 7.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0014, "vega": 0.1949, "theta": -0.2557, "rho": -0.1786, "theo": 155.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.9, "last_trade_time": "2026-09-04T13:10:20", "percent_change": 0.0, "prev_day_close": 166.574996948242}, {"option": "LLY261009C01325000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4276, "open_interest": 85.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0012, "vega": 0.2697, "theta": -0.2351, "rho": 0.0298, "theo": 1.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-11T12:45:31", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "LLY261009P01325000", "bid": 152.9, "bid_size": 20.0, "ask": 165.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0014, "vega": 0.1755, "theta": -0.2465, "rho": -0.1485, "theo": 160.7439, "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": 171.450004577637}, {"option": "LLY261009C01330000", "bid": 0.0, "bid_size": 0.0, "ask": 10.85, "ask_size": 5.0, "iv": 0.4461, "open_interest": 2.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0011, "vega": 0.2527, "theta": -0.2208, "rho": 0.0274, "theo": 1.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-09-15T11:07:26", "percent_change": 0.0, "prev_day_close": 5.20000000298023}, {"option": "LLY261009P01330000", "bid": 157.8, "bid_size": 20.0, "ask": 170.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0013, "vega": 0.1437, "theta": -0.233, "rho": -0.106, "theo": 165.6657, "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": 176.125}, {"option": "LLY261009C01335000", "bid": 0.0, "bid_size": 0.0, "ask": 10.65, "ask_size": 36.0, "iv": 0.4532, "open_interest": 11.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.001, "vega": 0.2369, "theta": -0.2075, "rho": 0.0253, "theo": 1.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-09-17T11:08:40", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "LLY261009P01335000", "bid": 160.65, "bid_size": 20.0, "ask": 178.65, "ask_size": 1.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0012, "vega": 0.1151, "theta": -0.2153, "rho": -0.1026, "theo": 170.6063, "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": 182.450004577637}, {"option": "LLY261009C01340000", "bid": 0.51, "bid_size": 46.0, "ask": 2.21, "ask_size": 90.0, "iv": 0.3449, "open_interest": 73.0, "volume": 20.0, "delta": 0.0384, "gamma": 0.0009, "vega": 0.2219, "theta": -0.1951, "rho": 0.0233, "theo": 1.2814, "change": -0.12, "open": 1.92, "high": 1.92, "low": 1.15, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-09-21T10:46:49", "percent_change": -8.82353, "prev_day_close": 1.36000001430511}, {"option": "LLY261009P01340000", "bid": 166.9, "bid_size": 1.0, "ask": 184.3, "ask_size": 1.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0011, "vega": 0.1025, "theta": -0.199, "rho": -0.1031, "theo": 175.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.15, "last_trade_time": "2026-09-01T10:12:18", "percent_change": 0.0, "prev_day_close": 186.900001525879}, {"option": "LLY261009C01345000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 45.0, "iv": 0.464, "open_interest": 2.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0009, "vega": 0.2079, "theta": -0.1835, "rho": 0.0215, "theo": 1.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-17T12:34:45", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "LLY261009P01345000", "bid": 171.85, "bid_size": 1.0, "ask": 189.25, "ask_size": 1.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.001, "vega": 0.0972, "theta": -0.184, "rho": -0.1027, "theo": 180.5041, "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": 192.150001525879}, {"option": "LLY261009C01360000", "bid": 0.01, "bid_size": 49.0, "ask": 1.25, "ask_size": 69.0, "iv": 0.3309, "open_interest": 11.0, "volume": 3.0, "delta": 0.0281, "gamma": 0.0007, "vega": 0.1722, "theta": -0.1536, "rho": 0.017, "theo": 0.9182, "change": -0.645, "open": 0.77, "high": 0.88, "low": 0.66, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-21T14:09:55", "percent_change": -42.2951, "prev_day_close": 1.52499997615814}, {"option": "LLY261009P01360000", "bid": 186.85, "bid_size": 1.0, "ask": 204.2, "ask_size": 1.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0006, "vega": 0.0342, "theta": -0.1816, "rho": -0.0297, "theo": 195.4433, "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": 205.875}, {"option": "LLY261009C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 75.0, "iv": 0.351, "open_interest": 2.0, "volume": 5.0, "delta": 0.021, "gamma": 0.0005, "vega": 0.135, "theta": -0.1228, "rho": 0.0127, "theo": 0.6776, "change": -1.015, "open": 0.49, "high": 0.71, "low": 0.49, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-09-21T14:16:04", "percent_change": -58.8406, "prev_day_close": 1.72500002384186}, {"option": "LLY261009P01380000", "bid": 206.25, "bid_size": 20.0, "ask": 224.25, "ask_size": 1.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0175, "theta": -0.1696, "rho": 0.0, "theo": 215.4084, "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": 227.925003051758}, {"option": "LLY261009C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.42, "ask_size": 41.0, "iv": 0.3898, "open_interest": 15.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0004, "vega": 0.1076, "theta": -0.0998, "rho": 0.0096, "theo": 0.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-17T12:29:11", "percent_change": 0.0, "prev_day_close": 5.17500019073486}, {"option": "LLY261009P01400000", "bid": 226.85, "bid_size": 1.0, "ask": 244.2, "ask_size": 1.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.1729, "rho": 0.0, "theo": 235.4084, "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": 247.325004577637}, {"option": "LLY261009C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 34.0, "iv": 0.4186, "open_interest": 15.0, "volume": 2.0, "delta": 0.0125, "gamma": 0.0003, "vega": 0.0869, "theta": -0.0824, "rho": 0.0075, "theo": 0.4003, "change": 0.03, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T10:53:11", "percent_change": 4.0, "prev_day_close": 0.75}, {"option": "LLY261009P01420000", "bid": 246.85, "bid_size": 1.0, "ask": 264.2, "ask_size": 1.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1729, "rho": 0.0, "theo": 255.4084, "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": 265.775009155273}, {"option": "LLY261009C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 10.15, "ask_size": 42.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0003, "vega": 0.0711, "theta": -0.069, "rho": 0.0059, "theo": 0.3181, "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": 4.55000019073486}, {"option": "LLY261009P01440000", "bid": 266.85, "bid_size": 1.0, "ask": 284.2, "ask_size": 1.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1729, "rho": 0.0, "theo": 275.4084, "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": 287.324996948242}, {"option": "LLY261009C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 10.15, "ask_size": 4.0, "iv": 0.6548, "open_interest": 2.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0002, "vega": 0.0588, "theta": -0.0584, "rho": 0.0048, "theo": 0.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-15T11:08:19", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "LLY261009P01460000", "bid": 286.85, "bid_size": 1.0, "ask": 304.2, "ask_size": 1.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1729, "rho": 0.0, "theo": 295.4084, "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": 307.0}, {"option": "LLY261009C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 10.05, "ask_size": 1.0, "iv": 0.6834, "open_interest": 3.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0002, "vega": 0.0491, "theta": -0.0498, "rho": 0.0039, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-14T14:09:56", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "LLY261009P01480000", "bid": 306.85, "bid_size": 1.0, "ask": 324.2, "ask_size": 1.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1729, "rho": 0.0, "theo": 315.4084, "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": 327.074996948242}, {"option": "LLY261009C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 30.0, "iv": 0.4326, "open_interest": 2.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0001, "vega": 0.0412, "theta": -0.0428, "rho": 0.0032, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-08T11:10:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LLY261009P01500000", "bid": 326.85, "bid_size": 1.0, "ask": 344.2, "ask_size": 1.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1729, "rho": 0.0, "theo": 335.4084, "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": 347.424987792969}, {"option": "LLY261009C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.7421, "open_interest": 1.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0001, "vega": 0.0349, "theta": -0.037, "rho": 0.0026, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T14:51:12", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LLY261009P01520000", "bid": 346.85, "bid_size": 1.0, "ask": 364.2, "ask_size": 1.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1729, "rho": 0.0, "theo": 355.4084, "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": 367.424987792969}, {"option": "LLY261009C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 17.1, "ask_size": 2.0, "iv": 0.8649, "open_interest": 16.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0296, "theta": -0.032, "rho": 0.0022, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-16T15:48:35", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261009P01540000", "bid": 366.85, "bid_size": 1.0, "ask": 384.2, "ask_size": 1.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1729, "rho": 0.0, "theo": 375.4084, "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": 387.0}, {"option": "LLY261009C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.8943, "open_interest": 32.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0253, "theta": -0.0279, "rho": 0.0018, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-15T12:42:18", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261009P01560000", "bid": 386.85, "bid_size": 1.0, "ask": 404.2, "ask_size": 1.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1729, "rho": 0.0, "theo": 395.4084, "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": 407.424987792969}, {"option": "LLY261009C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.9231, "open_interest": 26.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0217, "theta": -0.0244, "rho": 0.0015, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-16T14:44:14", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261009P01580000", "bid": 406.85, "bid_size": 1.0, "ask": 424.2, "ask_size": 1.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1729, "rho": 0.0, "theo": 415.4084, "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": 427.224990844727}, {"option": "LLY261009C01600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.4882, "open_interest": 642.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0188, "theta": -0.0214, "rho": 0.0013, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-09-03T09:30:03", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261009P01600000", "bid": 426.0, "bid_size": 21.0, "ask": 444.0, "ask_size": 1.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1729, "rho": 0.0, "theo": 435.4084, "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": 445.274993896484}, {"option": "LLY261009C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 2.0, "iv": 0.9782, "open_interest": 815.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.0161, "theta": -0.0187, "rho": 0.0011, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-10T09:31:06", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261009P01620000", "bid": 446.85, "bid_size": 1.0, "ask": 464.2, "ask_size": 1.0, "iv": 0.6942, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1729, "rho": 0.0, "theo": 455.4084, "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": 467.0}, {"option": "LLY261009C01640000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 1.0, "iv": 1.0052, "open_interest": 64.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.014, "theta": -0.0165, "rho": 0.001, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-02T14:36:14", "percent_change": 0.0, "prev_day_close": 8.52499961853027}, {"option": "LLY261009P01640000", "bid": 466.85, "bid_size": 1.0, "ask": 484.2, "ask_size": 1.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1729, "rho": 0.0, "theo": 475.4084, "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": 485.75}, {"option": "LLY261016C00470000", "bid": 686.75, "bid_size": 1.0, "ask": 706.0, "ask_size": 2.0, "iv": 1.1618, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.3461, "theo": 696.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 675.57, "last_trade_time": "2026-09-17T10:25:23", "percent_change": 0.0, "prev_day_close": 685.950012207031}, {"option": "LLY261016P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 0.9522, "open_interest": 22.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0022, "theta": -0.004, "rho": -0.0002, "theo": 0.0145, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:27:02", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "LLY261016C00480000", "bid": 676.9, "bid_size": 1.0, "ask": 696.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.3535, "theo": 686.3418, "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": 674.949981689453}, {"option": "LLY261016P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.9309, "open_interest": 81.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0023, "theta": -0.004, "rho": -0.0002, "theo": 0.0149, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:28:08", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "LLY261016C00490000", "bid": 666.75, "bid_size": 1.0, "ask": 685.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.3608, "theo": 676.3753, "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": 665.0}, {"option": "LLY261016P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.9101, "open_interest": 1341.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0024, "theta": -0.0042, "rho": -0.0002, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T14:00:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LLY261016C00500000", "bid": 656.05, "bid_size": 1.0, "ask": 675.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.3682, "theo": 666.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 408.0, "last_trade_time": "2026-03-27T09:56:25", "percent_change": 0.0, "prev_day_close": 655.024993896484}, {"option": "LLY261016P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.0256, "open_interest": 272.0, "volume": 76.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0025, "theta": -0.0042, "rho": -0.0002, "theo": 0.0158, "change": -0.04, "open": 0.08, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:59:27", "percent_change": -80.0, "prev_day_close": 0.0500000016763806}, {"option": "LLY261016C00520000", "bid": 636.85, "bid_size": 1.0, "ask": 656.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.3829, "theo": 646.476, "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": 635.100006103516}, {"option": "LLY261016P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 500.0, "iv": 0.9124, "open_interest": 3551.0, "volume": 5.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0028, "theta": -0.0045, "rho": -0.0002, "theo": 0.0168, "change": 0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T10:31:55", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "LLY261016C00540000", "bid": 616.9, "bid_size": 1.0, "ask": 636.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.3976, "theo": 626.5432, "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": 615.25}, {"option": "LLY261016P00540000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.9533, "open_interest": 169.0, "volume": 27.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0031, "theta": -0.0047, "rho": -0.0002, "theo": 0.0179, "change": -0.7, "open": 0.03, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:59:40", "percent_change": -88.6076, "prev_day_close": 0.790000021457672}, {"option": "LLY261016C00560000", "bid": 598.0, "bid_size": 20.0, "ask": 616.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.4123, "theo": 606.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 592.51, "last_trade_time": "2026-09-17T09:38:41", "percent_change": 0.0, "prev_day_close": 595.225006103516}, {"option": "LLY261016P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.9029, "open_interest": 170.0, "volume": 77.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0034, "theta": -0.005, "rho": -0.0002, "theo": 0.0192, "change": -0.04, "open": 0.03, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:46:19", "percent_change": -57.1429, "prev_day_close": 0.0699999984353781}, {"option": "LLY261016C00580000", "bid": 577.15, "bid_size": 21.0, "ask": 596.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.427, "theo": 586.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 567.13, "last_trade_time": "2026-09-18T12:50:53", "percent_change": 0.0, "prev_day_close": 575.300018310547}, {"option": "LLY261016P00580000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.8619, "open_interest": 61.0, "volume": 44.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0038, "theta": -0.0053, "rho": -0.0003, "theo": 0.0206, "change": -0.325, "open": 0.03, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:30:28", "percent_change": -91.5493, "prev_day_close": 0.354999989271164}, {"option": "LLY261016C00600000", "bid": 557.2, "bid_size": 20.0, "ask": 576.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.4417, "theo": 566.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.4, "last_trade_time": "2026-04-30T12:49:42", "percent_change": 0.0, "prev_day_close": 555.350006103516}, {"option": "LLY261016P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 1.0, "iv": 1.0708, "open_interest": 578.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0042, "theta": -0.0057, "rho": -0.0003, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T13:05:40", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LLY261016C00620000", "bid": 537.3, "bid_size": 20.0, "ask": 556.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0047, "theta": 0.0, "rho": 0.4564, "theo": 546.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 547.84, "last_trade_time": "2026-09-02T12:22:51", "percent_change": 0.0, "prev_day_close": 535.549987792969}, {"option": "LLY261016P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 13.0, "iv": 1.0307, "open_interest": 130.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0047, "theta": -0.0061, "rho": -0.0004, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:24:21", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "LLY261016C00640000", "bid": 517.85, "bid_size": 1.0, "ask": 536.0, "ask_size": 2.0, "iv": 0.7741, "open_interest": 8.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0053, "theta": 0.0, "rho": 0.4711, "theo": 526.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.05, "last_trade_time": "2026-05-01T13:19:48", "percent_change": 0.0, "prev_day_close": 515.599990844727}, {"option": "LLY261016P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 6.45, "ask_size": 25.0, "iv": 1.2282, "open_interest": 163.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0053, "theta": -0.0066, "rho": -0.0004, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.67, "last_trade_time": "2026-09-02T12:22:51", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "LLY261016C00660000", "bid": 498.0, "bid_size": 20.0, "ask": 516.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.4858, "theo": 506.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 552.0, "last_trade_time": "2026-08-06T09:36:13", "percent_change": 0.0, "prev_day_close": 495.675003051758}, {"option": "LLY261016P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 53.0, "iv": 0.8161, "open_interest": 97.0, "volume": 4.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.006, "theta": -0.0072, "rho": -0.0005, "theo": 0.0296, "change": -0.135, "open": 0.05, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T11:10:57", "percent_change": -65.8537, "prev_day_close": 0.204999998211861}, {"option": "LLY261016C00680000", "bid": 477.5, "bid_size": 1.0, "ask": 496.0, "ask_size": 2.0, "iv": 0.6113, "open_interest": 11.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": 0.5004, "theo": 487.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 487.82, "last_trade_time": "2026-09-02T12:23:50", "percent_change": 0.0, "prev_day_close": 475.75}, {"option": "LLY261016P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 20.0, "iv": 0.8322, "open_interest": 50.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0069, "theta": -0.0079, "rho": -0.0005, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T10:20:06", "percent_change": 0.0, "prev_day_close": 1.50000000465661}, {"option": "LLY261016C00700000", "bid": 458.0, "bid_size": 20.0, "ask": 476.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.008, "theta": 0.0, "rho": 0.5151, "theo": 467.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 560.57, "last_trade_time": "2026-08-21T15:40:53", "percent_change": 0.0, "prev_day_close": 455.625}, {"option": "LLY261016P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 4.0, "iv": 1.2924, "open_interest": 253.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.008, "theta": -0.0088, "rho": -0.0006, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-17T13:53:45", "percent_change": 0.0, "prev_day_close": 0.419999991543591}, {"option": "LLY261016C00720000", "bid": 438.0, "bid_size": 2.0, "ask": 456.9, "ask_size": 1.0, "iv": 0.7369, "open_interest": 8.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0094, "theta": 0.0, "rho": 0.5297, "theo": 447.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 425.37, "last_trade_time": "2026-09-16T11:35:25", "percent_change": 0.0, "prev_day_close": 436.75}, {"option": "LLY261016P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.9714, "open_interest": 148.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0094, "theta": -0.01, "rho": -0.0007, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:37:47", "percent_change": 0.0, "prev_day_close": 1.40999997127801}, {"option": "LLY261016C00740000", "bid": 418.35, "bid_size": 1.0, "ask": 435.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0112, "theta": 0.0, "rho": 0.5443, "theo": 427.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.8, "last_trade_time": "2026-05-05T10:59:14", "percent_change": 0.0, "prev_day_close": 416.925003051758}, {"option": "LLY261016P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 5.0, "iv": 1.1745, "open_interest": 187.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0112, "theta": -0.0114, "rho": -0.0009, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-14T14:13:31", "percent_change": 0.0, "prev_day_close": 0.43000001180917}, {"option": "LLY261016C00760000", "bid": 398.45, "bid_size": 1.0, "ask": 415.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0135, "theta": 0.0, "rho": 0.5588, "theo": 407.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 385.55, "last_trade_time": "2026-09-04T15:09:53", "percent_change": 0.0, "prev_day_close": 397.099990844727}, {"option": "LLY261016P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 12.3, "ask_size": 21.0, "iv": 1.0538, "open_interest": 332.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0135, "theta": -0.0133, "rho": -0.0011, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-10T13:47:51", "percent_change": 0.0, "prev_day_close": 0.839999978430569}, {"option": "LLY261016C00780000", "bid": 378.55, "bid_size": 1.0, "ask": 395.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0167, "theta": 0.0, "rho": 0.5733, "theo": 387.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 365.19, "last_trade_time": "2026-09-17T14:17:15", "percent_change": 0.0, "prev_day_close": 377.074996948242}, {"option": "LLY261016P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 6.95, "ask_size": 1.0, "iv": 0.7337, "open_interest": 301.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0167, "theta": -0.0158, "rho": -0.0014, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.454999987967312}, {"option": "LLY261016C00800000", "bid": 358.0, "bid_size": 2.0, "ask": 377.05, "ask_size": 2.0, "iv": 0.5373, "open_interest": 31.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0208, "theta": 0.0, "rho": 0.5876, "theo": 367.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.8, "last_trade_time": "2026-09-11T12:00:18", "percent_change": 0.0, "prev_day_close": 356.024993896484}, {"option": "LLY261016P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 47.0, "iv": 0.6167, "open_interest": 208.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0208, "theta": -0.019, "rho": -0.0017, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-16T09:56:47", "percent_change": 0.0, "prev_day_close": 0.479999993927777}, {"option": "LLY261016C00820000", "bid": 338.7, "bid_size": 1.0, "ask": 356.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0264, "theta": 0.0, "rho": 0.6018, "theo": 347.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 377.33, "last_trade_time": "2026-08-26T09:43:36", "percent_change": 0.0, "prev_day_close": 334.850006103516}, {"option": "LLY261016P00820000", "bid": 0.1, "bid_size": 20.0, "ask": 0.35, "ask_size": 32.0, "iv": 0.5312, "open_interest": 362.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0264, "theta": -0.0233, "rho": -0.0022, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T14:14:51", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "LLY261016C00840000", "bid": 318.8, "bid_size": 1.0, "ask": 336.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.034, "theta": 0.0, "rho": 0.6158, "theo": 327.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.67, "last_trade_time": "2026-08-31T09:56:38", "percent_change": 0.0, "prev_day_close": 317.375}, {"option": "LLY261016P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 123.0, "iv": 0.5478, "open_interest": 217.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0341, "theta": -0.0291, "rho": -0.003, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T15:37:36", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "LLY261016C00860000", "bid": 298.0, "bid_size": 21.0, "ask": 316.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0442, "theta": 0.0, "rho": 0.6294, "theo": 307.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.73, "last_trade_time": "2026-09-16T10:19:27", "percent_change": 0.0, "prev_day_close": 296.074996948242}, {"option": "LLY261016P00860000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 42.0, "iv": 0.5425, "open_interest": 505.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0443, "theta": -0.0368, "rho": -0.004, "theo": 0.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T15:53:14", "percent_change": 0.0, "prev_day_close": 0.600000028498471}, {"option": "LLY261016C00880000", "bid": 279.05, "bid_size": 1.0, "ask": 296.45, "ask_size": 1.0, "iv": 0.3986, "open_interest": 100.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.0576, "theta": -0.0026, "rho": 0.6427, "theo": 287.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.63, "last_trade_time": "2026-09-18T12:24:22", "percent_change": 0.0, "prev_day_close": 277.650009155273}, {"option": "LLY261016P00880000", "bid": 0.03, "bid_size": 39.0, "ask": 0.85, "ask_size": 170.0, "iv": 0.4706, "open_interest": 212.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0576, "theta": -0.0465, "rho": -0.0053, "theo": 0.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T09:32:32", "percent_change": 0.0, "prev_day_close": 0.670000021345914}, {"option": "LLY261016C00900000", "bid": 260.0, "bid_size": 10.0, "ask": 276.0, "ask_size": 6.0, "iv": 0.414, "open_interest": 135.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0754, "theta": -0.018, "rho": 0.6554, "theo": 268.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.58, "last_trade_time": "2026-09-18T12:01:49", "percent_change": 0.0, "prev_day_close": 258.600006103516}, {"option": "LLY261016P00900000", "bid": 0.1, "bid_size": 45.0, "ask": 0.68, "ask_size": 131.0, "iv": 0.4307, "open_interest": 893.0, "volume": 15.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0756, "theta": -0.059, "rho": -0.0073, "theo": 0.3826, "change": -0.12, "open": 0.33, "high": 0.45, "low": 0.31, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:33:13", "percent_change": -23.0769, "prev_day_close": 0.519999995827675}, {"option": "LLY261016C00910000", "bid": 249.35, "bid_size": 1.0, "ask": 266.7, "ask_size": 1.0, "iv": 0.397, "open_interest": 30.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.0861, "theta": -0.027, "rho": 0.6615, "theo": 258.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.1, "last_trade_time": "2026-09-17T15:30:32", "percent_change": 0.0, "prev_day_close": 246.974998474121}, {"option": "LLY261016P00910000", "bid": 0.2, "bid_size": 41.0, "ask": 0.78, "ask_size": 90.0, "iv": 0.4269, "open_interest": 110.0, "volume": 8.0, "delta": -0.0103, "gamma": 0.0002, "vega": 0.0862, "theta": -0.0664, "rho": -0.0084, "theo": 0.4459, "change": 0.075, "open": 0.6, "high": 0.6, "low": 0.43, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T14:33:13", "percent_change": 17.6471, "prev_day_close": 0.425000010058284}, {"option": "LLY261016C00920000", "bid": 239.45, "bid_size": 1.0, "ask": 256.8, "ask_size": 1.0, "iv": 0.3917, "open_interest": 47.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0002, "vega": 0.0984, "theta": -0.0368, "rho": 0.6674, "theo": 248.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.3, "last_trade_time": "2026-09-16T11:35:25", "percent_change": 0.0, "prev_day_close": 238.150001525879}, {"option": "LLY261016P00920000", "bid": 0.27, "bid_size": 19.0, "ask": 0.81, "ask_size": 77.0, "iv": 0.4158, "open_interest": 57.0, "volume": 4.0, "delta": -0.012, "gamma": 0.0002, "vega": 0.0982, "theta": -0.0747, "rho": -0.0098, "theo": 0.52, "change": -0.465, "open": 0.81, "high": 0.81, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-21T15:28:08", "percent_change": -46.7337, "prev_day_close": 0.99499998986721}, {"option": "LLY261016C00930000", "bid": 229.55, "bid_size": 1.0, "ask": 246.95, "ask_size": 1.0, "iv": 0.3876, "open_interest": 42.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0003, "vega": 0.1126, "theta": -0.0476, "rho": 0.673, "theo": 238.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.26, "last_trade_time": "2026-09-14T14:37:32", "percent_change": 0.0, "prev_day_close": 228.300003051758}, {"option": "LLY261016P00930000", "bid": 0.26, "bid_size": 51.0, "ask": 0.88, "ask_size": 82.0, "iv": 0.4022, "open_interest": 60.0, "volume": 5.0, "delta": -0.014, "gamma": 0.0003, "vega": 0.1128, "theta": -0.0841, "rho": -0.0116, "theo": 0.607, "change": -0.095, "open": 0.66, "high": 0.66, "low": 0.64, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T12:56:31", "percent_change": -12.5828, "prev_day_close": 0.75500001013279}, {"option": "LLY261016C00940000", "bid": 218.35, "bid_size": 1.0, "ask": 238.0, "ask_size": 3.0, "iv": 0.395, "open_interest": 89.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0003, "vega": 0.1285, "theta": -0.0597, "rho": 0.6782, "theo": 228.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.53, "last_trade_time": "2026-09-08T13:02:15", "percent_change": 0.0, "prev_day_close": 217.324996948242}, {"option": "LLY261016P00940000", "bid": 0.49, "bid_size": 1.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.3903, "open_interest": 328.0, "volume": 2.0, "delta": -0.0164, "gamma": 0.0003, "vega": 0.1286, "theta": -0.0947, "rho": -0.0134, "theo": 0.7108, "change": -0.24, "open": 0.76, "high": 0.76, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-21T15:28:08", "percent_change": -26.087, "prev_day_close": 0.919999986886978}, {"option": "LLY261016C00950000", "bid": 209.85, "bid_size": 1.0, "ask": 227.2, "ask_size": 1.0, "iv": 0.3756, "open_interest": 29.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0004, "vega": 0.1469, "theta": -0.0731, "rho": 0.6832, "theo": 218.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.33, "last_trade_time": "2026-09-08T09:30:18", "percent_change": 0.0, "prev_day_close": 208.474998474121}, {"option": "LLY261016P00950000", "bid": 0.46, "bid_size": 67.0, "ask": 1.04, "ask_size": 50.0, "iv": 0.3838, "open_interest": 181.0, "volume": 73.0, "delta": -0.0193, "gamma": 0.0004, "vega": 0.1472, "theta": -0.107, "rho": -0.0158, "theo": 0.8377, "change": -0.275, "open": 1.1, "high": 1.1, "low": 0.75, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T14:29:32", "percent_change": -26.3158, "prev_day_close": 1.04499998688698}, {"option": "LLY261016C00960000", "bid": 202.55, "bid_size": 10.0, "ask": 214.2, "ask_size": 10.0, "iv": 0.3424, "open_interest": 41.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0005, "vega": 0.1682, "theta": -0.0882, "rho": 0.6876, "theo": 208.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.69, "last_trade_time": "2026-09-17T15:56:06", "percent_change": 0.0, "prev_day_close": 198.424995422363}, {"option": "LLY261016P00960000", "bid": 0.46, "bid_size": 62.0, "ask": 1.3, "ask_size": 50.0, "iv": 0.3761, "open_interest": 343.0, "volume": 33.0, "delta": -0.0227, "gamma": 0.0005, "vega": 0.1696, "theta": -0.1206, "rho": -0.0186, "theo": 0.9856, "change": -0.415, "open": 1.23, "high": 1.33, "low": 0.83, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T15:59:32", "percent_change": -33.3333, "prev_day_close": 1.24500000476837}, {"option": "LLY261016C00970000", "bid": 192.65, "bid_size": 10.0, "ask": 204.45, "ask_size": 10.0, "iv": 0.3392, "open_interest": 26.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0005, "vega": 0.1923, "theta": -0.1051, "rho": 0.6914, "theo": 199.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.2, "last_trade_time": "2026-09-08T13:09:27", "percent_change": 0.0, "prev_day_close": 188.424995422363}, {"option": "LLY261016P00970000", "bid": 0.85, "bid_size": 38.0, "ask": 1.61, "ask_size": 102.0, "iv": 0.3792, "open_interest": 95.0, "volume": 13.0, "delta": -0.0267, "gamma": 0.0005, "vega": 0.1931, "theta": -0.1362, "rho": -0.0217, "theo": 1.166, "change": -0.35, "open": 1.44, "high": 1.48, "low": 1.09, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T12:17:30", "percent_change": -22.5806, "prev_day_close": 1.55000001192093}, {"option": "LLY261016C00980000", "bid": 183.15, "bid_size": 10.0, "ask": 194.7, "ask_size": 10.0, "iv": 0.3462, "open_interest": 33.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0006, "vega": 0.2205, "theta": -0.1242, "rho": 0.6946, "theo": 189.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.61, "last_trade_time": "2026-09-08T13:07:47", "percent_change": 0.0, "prev_day_close": 179.050003051758}, {"option": "LLY261016P00980000", "bid": 1.12, "bid_size": 28.0, "ask": 2.23, "ask_size": 115.0, "iv": 0.382, "open_interest": 189.0, "volume": 18.0, "delta": -0.0315, "gamma": 0.0006, "vega": 0.2211, "theta": -0.1539, "rho": -0.0257, "theo": 1.3841, "change": -0.475, "open": 1.66, "high": 1.7, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-09-21T13:23:46", "percent_change": -25.6065, "prev_day_close": 1.85499995946884}, {"option": "LLY261016C00990000", "bid": 173.3, "bid_size": 10.0, "ask": 185.0, "ask_size": 10.0, "iv": 0.3395, "open_interest": 21.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0007, "vega": 0.2529, "theta": -0.1459, "rho": 0.6969, "theo": 179.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.49, "last_trade_time": "2026-09-09T10:32:05", "percent_change": 0.0, "prev_day_close": 169.900001525879}, {"option": "LLY261016P00990000", "bid": 1.46, "bid_size": 16.0, "ask": 2.2, "ask_size": 127.0, "iv": 0.3697, "open_interest": 501.0, "volume": 35.0, "delta": -0.0373, "gamma": 0.0007, "vega": 0.2544, "theta": -0.1743, "rho": -0.0302, "theo": 1.6527, "change": -0.615, "open": 2.23, "high": 2.4, "low": 1.55, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-09-21T15:59:32", "percent_change": -25.1534, "prev_day_close": 2.44500005245209}, {"option": "LLY261016C01000000", "bid": 165.0, "bid_size": 52.0, "ask": 177.65, "ask_size": 66.0, "iv": 0.3972, "open_interest": 107.0, "volume": 3.0, "delta": 0.9562, "gamma": 0.0008, "vega": 0.2898, "theta": -0.1706, "rho": 0.6982, "theo": 170.0175, "change": 9.45, "open": 171.12, "high": 171.12, "low": 170.0, "tick": "down", "last_trade_price": 170.0, "last_trade_time": "2026-09-21T13:41:42", "percent_change": 5.88602, "prev_day_close": 160.549995422363}, {"option": "LLY261016P01000000", "bid": 1.68, "bid_size": 38.0, "ask": 2.42, "ask_size": 77.0, "iv": 0.3591, "open_interest": 1381.0, "volume": 94.0, "delta": -0.0442, "gamma": 0.0009, "vega": 0.2904, "theta": -0.1976, "rho": -0.0358, "theo": 1.9833, "change": -0.9, "open": 2.35, "high": 2.6, "low": 1.75, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T15:59:57", "percent_change": -31.5789, "prev_day_close": 2.85000002384186}, {"option": "LLY261016C01010000", "bid": 154.15, "bid_size": 10.0, "ask": 165.85, "ask_size": 10.0, "iv": 0.3363, "open_interest": 48.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.001, "vega": 0.3326, "theta": -0.1985, "rho": 0.6981, "theo": 160.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-09-14T15:00:44", "percent_change": 0.0, "prev_day_close": 150.974998474121}, {"option": "LLY261016P01010000", "bid": 1.93, "bid_size": 46.0, "ask": 3.35, "ask_size": 144.0, "iv": 0.3588, "open_interest": 602.0, "volume": 8.0, "delta": -0.0525, "gamma": 0.001, "vega": 0.3351, "theta": -0.2242, "rho": -0.0424, "theo": 2.3916, "change": -0.71, "open": 3.6, "high": 3.6, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-09-21T10:36:13", "percent_change": -20.2857, "prev_day_close": 3.5}, {"option": "LLY261016C01020000", "bid": 145.6, "bid_size": 17.0, "ask": 154.5, "ask_size": 10.0, "iv": 0.3183, "open_interest": 45.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0012, "vega": 0.3803, "theta": -0.23, "rho": 0.6967, "theo": 150.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.87, "last_trade_time": "2026-09-17T11:47:23", "percent_change": 0.0, "prev_day_close": 142.150001525879}, {"option": "LLY261016P01020000", "bid": 2.67, "bid_size": 35.0, "ask": 3.45, "ask_size": 57.0, "iv": 0.3508, "open_interest": 319.0, "volume": 28.0, "delta": -0.0626, "gamma": 0.0012, "vega": 0.3813, "theta": -0.2546, "rho": -0.0504, "theo": 2.8982, "change": -1.11, "open": 3.75, "high": 4.34, "low": 2.81, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-09-21T15:58:29", "percent_change": -26.747, "prev_day_close": 4.15000009536743}, {"option": "LLY261016C01030000", "bid": 135.75, "bid_size": 12.0, "ask": 147.55, "ask_size": 11.0, "iv": 0.3422, "open_interest": 54.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0013, "vega": 0.4348, "theta": -0.2652, "rho": 0.6934, "theo": 141.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.83, "last_trade_time": "2026-09-17T12:18:55", "percent_change": 0.0, "prev_day_close": 132.250003814697}, {"option": "LLY261016P01030000", "bid": 3.0, "bid_size": 43.0, "ask": 4.4, "ask_size": 137.0, "iv": 0.3462, "open_interest": 234.0, "volume": 22.0, "delta": -0.0745, "gamma": 0.0014, "vega": 0.4382, "theta": -0.2886, "rho": -0.0598, "theo": 3.5225, "change": -1.6, "open": 5.33, "high": 5.33, "low": 3.31, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T14:53:08", "percent_change": -32.3232, "prev_day_close": 4.95000004768372}, {"option": "LLY261016C01040000", "bid": 126.65, "bid_size": 10.0, "ask": 136.6, "ask_size": 10.0, "iv": 0.3205, "open_interest": 87.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0015, "vega": 0.4942, "theta": -0.3042, "rho": 0.6883, "theo": 132.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.75, "last_trade_time": "2026-09-18T09:34:33", "percent_change": 0.0, "prev_day_close": 123.424999237061}, {"option": "LLY261016P01040000", "bid": 4.0, "bid_size": 34.0, "ask": 4.8, "ask_size": 53.0, "iv": 0.3405, "open_interest": 700.0, "volume": 87.0, "delta": -0.0886, "gamma": 0.0016, "vega": 0.4954, "theta": -0.3264, "rho": -0.071, "theo": 4.2934, "change": -1.415, "open": 6.33, "high": 6.38, "low": 3.65, "tick": "no_change", "last_trade_price": 4.41, "last_trade_time": "2026-09-21T15:58:29", "percent_change": -24.2918, "prev_day_close": 5.82500004768372}, {"option": "LLY261016C01050000", "bid": 117.65, "bid_size": 45.0, "ask": 128.75, "ask_size": 45.0, "iv": 0.3312, "open_interest": 138.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0018, "vega": 0.5598, "theta": -0.3466, "rho": 0.6808, "theo": 123.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.05, "last_trade_time": "2026-09-18T14:53:51", "percent_change": 0.0, "prev_day_close": 114.450000762939}, {"option": "LLY261016P01050000", "bid": 4.85, "bid_size": 27.0, "ask": 5.75, "ask_size": 35.0, "iv": 0.3362, "open_interest": 710.0, "volume": 126.0, "delta": -0.1052, "gamma": 0.0018, "vega": 0.5636, "theta": -0.3677, "rho": -0.084, "theo": 5.2355, "change": -1.925, "open": 7.48, "high": 7.53, "low": 4.9, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T15:59:02", "percent_change": -27.0175, "prev_day_close": 7.125}, {"option": "LLY261016C01060000", "bid": 110.85, "bid_size": 29.0, "ask": 120.65, "ask_size": 80.0, "iv": 0.3506, "open_interest": 393.0, "volume": 16.0, "delta": 0.8768, "gamma": 0.002, "vega": 0.629, "theta": -0.392, "rho": 0.6712, "theo": 114.5796, "change": 7.09, "open": 113.0, "high": 113.64, "low": 113.0, "tick": "up", "last_trade_price": 113.64, "last_trade_time": "2026-09-21T09:53:25", "percent_change": 6.65415, "prev_day_close": 106.549999237061}, {"option": "LLY261016P01060000", "bid": 5.8, "bid_size": 46.0, "ask": 7.05, "ask_size": 49.0, "iv": 0.333, "open_interest": 1089.0, "volume": 89.0, "delta": -0.1243, "gamma": 0.002, "vega": 0.6306, "theta": -0.4122, "rho": -0.0993, "theo": 6.3807, "change": -1.925, "open": 9.58, "high": 9.58, "low": 6.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T15:52:28", "percent_change": -22.5806, "prev_day_close": 8.52499985694885}, {"option": "LLY261016C01070000", "bid": 101.3, "bid_size": 42.0, "ask": 111.35, "ask_size": 42.0, "iv": 0.3349, "open_interest": 156.0, "volume": 6.0, "delta": 0.855, "gamma": 0.0023, "vega": 0.7023, "theta": -0.4397, "rho": 0.6587, "theo": 105.9809, "change": 5.33, "open": 105.14, "high": 105.14, "low": 103.58, "tick": "down", "last_trade_price": 103.58, "last_trade_time": "2026-09-21T12:00:33", "percent_change": 5.42494, "prev_day_close": 98.25}, {"option": "LLY261016P01070000", "bid": 6.95, "bid_size": 55.0, "ask": 8.45, "ask_size": 59.0, "iv": 0.3291, "open_interest": 516.0, "volume": 55.0, "delta": -0.1463, "gamma": 0.0023, "vega": 0.7062, "theta": -0.4589, "rho": -0.1158, "theo": 7.7614, "change": -2.6, "open": 11.2, "high": 11.2, "low": 7.34, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-21T15:59:03", "percent_change": -25.2427, "prev_day_close": 10.3000001907349}, {"option": "LLY261016C01075000", "bid": 97.9, "bid_size": 35.0, "ask": 107.85, "ask_size": 40.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0024, "vega": 0.7392, "theta": -0.4641, "rho": 0.6516, "theo": 101.7782, "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": 0.0}, {"option": "LLY261016P01075000", "bid": 7.5, "bid_size": 60.0, "ask": 10.6, "ask_size": 147.0, "iv": 0.3358, "open_interest": 0.0, "volume": 4.0, "delta": -0.1583, "gamma": 0.0024, "vega": 0.7415, "theta": -0.4829, "rho": -0.125, "theo": 8.5489, "change": 8.01, "open": 13.95, "high": 13.95, "low": 8.01, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-09-21T14:17:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01080000", "bid": 89.9, "bid_size": 68.0, "ask": 105.05, "ask_size": 67.0, "iv": 0.3258, "open_interest": 46.0, "volume": 1.0, "delta": 0.8305, "gamma": 0.0025, "vega": 0.7768, "theta": -0.4887, "rho": 0.6438, "theo": 97.6445, "change": 13.7, "open": 102.7, "high": 102.7, "low": 102.7, "tick": "up", "last_trade_price": 102.7, "last_trade_time": "2026-09-21T14:15:35", "percent_change": 15.3933, "prev_day_close": 89.0}, {"option": "LLY261016P01080000", "bid": 8.25, "bid_size": 82.0, "ask": 10.15, "ask_size": 33.0, "iv": 0.3254, "open_interest": 507.0, "volume": 110.0, "delta": -0.171, "gamma": 0.0025, "vega": 0.7795, "theta": -0.507, "rho": -0.1354, "theo": 9.4031, "change": -2.79, "open": 13.55, "high": 15.25, "low": 8.98, "tick": "down", "last_trade_price": 9.36, "last_trade_time": "2026-09-21T15:57:40", "percent_change": -22.963, "prev_day_close": 12.1500000953674}, {"option": "LLY261016C01085000", "bid": 89.55, "bid_size": 37.0, "ask": 99.7, "ask_size": 40.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0026, "vega": 0.8146, "theta": -0.5133, "rho": 0.6352, "theo": 93.5846, "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": 0.0}, {"option": "LLY261016P01085000", "bid": 9.3, "bid_size": 66.0, "ask": 12.0, "ask_size": 147.0, "iv": 0.3311, "open_interest": 0.0, "volume": 4.0, "delta": -0.1845, "gamma": 0.0027, "vega": 0.8197, "theta": -0.5312, "rho": -0.1451, "theo": 10.3365, "change": 9.87, "open": 16.55, "high": 16.55, "low": 9.87, "tick": "down", "last_trade_price": 9.87, "last_trade_time": "2026-09-21T15:04:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01090000", "bid": 84.3, "bid_size": 46.0, "ask": 95.1, "ask_size": 45.0, "iv": 0.3277, "open_interest": 97.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0028, "vega": 0.8513, "theta": -0.5377, "rho": 0.6261, "theo": 89.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.35, "last_trade_time": "2026-09-14T10:28:37", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "LLY261016P01090000", "bid": 9.65, "bid_size": 82.0, "ask": 12.1, "ask_size": 45.0, "iv": 0.3209, "open_interest": 325.0, "volume": 49.0, "delta": -0.1987, "gamma": 0.0028, "vega": 0.8548, "theta": -0.5552, "rho": -0.1552, "theo": 11.3478, "change": -3.76, "open": 18.2, "high": 18.2, "low": 10.68, "tick": "down", "last_trade_price": 10.84, "last_trade_time": "2026-09-21T15:53:14", "percent_change": -25.7534, "prev_day_close": 14.5999999046326}, {"option": "LLY261016C01095000", "bid": 81.55, "bid_size": 40.0, "ask": 91.9, "ask_size": 40.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0029, "vega": 0.8877, "theta": -0.5619, "rho": 0.6165, "theo": 85.6983, "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": 0.0}, {"option": "LLY261016P01095000", "bid": 11.15, "bid_size": 51.0, "ask": 14.55, "ask_size": 137.0, "iv": 0.3305, "open_interest": 0.0, "volume": 24.0, "delta": -0.2135, "gamma": 0.0029, "vega": 0.89, "theta": -0.579, "rho": -0.1674, "theo": 12.4353, "change": 12.23, "open": 19.6, "high": 19.6, "low": 11.83, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-09-21T15:06:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01100000", "bid": 78.75, "bid_size": 47.0, "ask": 83.8, "ask_size": 16.0, "iv": 0.3186, "open_interest": 155.0, "volume": 4.0, "delta": 0.7732, "gamma": 0.003, "vega": 0.924, "theta": -0.5855, "rho": 0.6059, "theo": 81.8782, "change": 9.36, "open": 78.8, "high": 83.71, "low": 78.8, "tick": "up", "last_trade_price": 83.71, "last_trade_time": "2026-09-21T14:11:42", "percent_change": 12.5891, "prev_day_close": 74.3500022888184}, {"option": "LLY261016P01100000", "bid": 11.5, "bid_size": 105.0, "ask": 14.65, "ask_size": 42.0, "iv": 0.3195, "open_interest": 807.0, "volume": 202.0, "delta": -0.229, "gamma": 0.0031, "vega": 0.9306, "theta": -0.6023, "rho": -0.1779, "theo": 13.6064, "change": -3.485, "open": 15.0, "high": 21.55, "low": 12.5, "tick": "up", "last_trade_price": 13.99, "last_trade_time": "2026-09-21T15:23:41", "percent_change": -19.9428, "prev_day_close": 17.4750003814697}, {"option": "LLY261016C01105000", "bid": 73.8, "bid_size": 40.0, "ask": 81.15, "ask_size": 31.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0032, "vega": 0.9586, "theta": -0.6085, "rho": 0.5949, "theo": 78.1451, "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": 0.0}, {"option": "LLY261016P01105000", "bid": 12.9, "bid_size": 99.0, "ask": 16.5, "ask_size": 54.0, "iv": 0.3229, "open_interest": 0.0, "volume": 12.0, "delta": -0.2451, "gamma": 0.0032, "vega": 0.9629, "theta": -0.6248, "rho": -0.1903, "theo": 14.8729, "change": 15.34, "open": 16.05, "high": 16.05, "low": 15.34, "tick": "no_change", "last_trade_price": 15.34, "last_trade_time": "2026-09-21T11:01:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01110000", "bid": 69.55, "bid_size": 34.0, "ask": 79.85, "ask_size": 29.0, "iv": 0.3263, "open_interest": 129.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0033, "vega": 0.9916, "theta": -0.6306, "rho": 0.5835, "theo": 74.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.38, "last_trade_time": "2026-09-16T15:29:28", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "LLY261016P01110000", "bid": 13.1, "bid_size": 111.0, "ask": 18.1, "ask_size": 123.0, "iv": 0.3179, "open_interest": 356.0, "volume": 17.0, "delta": -0.2619, "gamma": 0.0033, "vega": 0.9943, "theta": -0.6466, "rho": -0.2026, "theo": 16.2235, "change": -4.655, "open": 22.3, "high": 22.3, "low": 15.32, "tick": "up", "last_trade_price": 15.42, "last_trade_time": "2026-09-21T15:58:51", "percent_change": -23.188, "prev_day_close": 20.0749998092651}, {"option": "LLY261016C01115000", "bid": 68.7, "bid_size": 10.0, "ask": 77.55, "ask_size": 59.0, "iv": 0.345, "open_interest": 0.0, "volume": 1.0, "delta": 0.7236, "gamma": 0.0034, "vega": 1.0236, "theta": -0.6517, "rho": 0.5713, "theo": 70.9457, "change": 68.6, "open": 68.6, "high": 68.6, "low": 68.6, "tick": "up", "last_trade_price": 68.6, "last_trade_time": "2026-09-21T12:54:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016P01115000", "bid": 13.15, "bid_size": 135.0, "ask": 19.45, "ask_size": 58.0, "iv": 0.3104, "open_interest": 0.0, "volume": 3.0, "delta": -0.2791, "gamma": 0.0034, "vega": 1.0266, "theta": -0.6674, "rho": -0.2149, "theo": 17.6619, "change": 16.1, "open": 18.6, "high": 18.6, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-21T14:00:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01120000", "bid": 65.3, "bid_size": 10.0, "ask": 74.15, "ask_size": 87.0, "iv": 0.3446, "open_interest": 117.0, "volume": 7.0, "delta": 0.706, "gamma": 0.0035, "vega": 1.054, "theta": -0.6716, "rho": 0.5584, "theo": 67.4855, "change": 8.73, "open": 60.8, "high": 70.08, "low": 60.8, "tick": "up", "last_trade_price": 70.08, "last_trade_time": "2026-09-21T14:59:03", "percent_change": 14.2298, "prev_day_close": 61.3500003814697}, {"option": "LLY261016P01120000", "bid": 17.85, "bid_size": 31.0, "ask": 21.05, "ask_size": 123.0, "iv": 0.3257, "open_interest": 461.0, "volume": 28.0, "delta": -0.297, "gamma": 0.0035, "vega": 1.0584, "theta": -0.687, "rho": -0.2282, "theo": 19.2031, "change": -6.05, "open": 25.55, "high": 26.68, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-21T14:22:42", "percent_change": -24.9485, "prev_day_close": 24.25}, {"option": "LLY261016C01125000", "bid": 62.05, "bid_size": 10.0, "ask": 70.0, "ask_size": 85.0, "iv": 0.3406, "open_interest": 0.0, "volume": 2.0, "delta": 0.6879, "gamma": 0.0036, "vega": 1.0817, "theta": -0.6902, "rho": 0.5454, "theo": 64.1203, "change": 65.7, "open": 67.72, "high": 67.72, "low": 65.7, "tick": "down", "last_trade_price": 65.7, "last_trade_time": "2026-09-21T14:39:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016P01125000", "bid": 16.85, "bid_size": 123.0, "ask": 24.55, "ask_size": 128.0, "iv": 0.3217, "open_interest": 0.0, "volume": 22.0, "delta": -0.3153, "gamma": 0.0036, "vega": 1.0847, "theta": -0.7052, "rho": -0.2401, "theo": 20.839, "change": 20.65, "open": 25.07, "high": 25.13, "low": 20.65, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-09-21T15:53:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01130000", "bid": 57.4, "bid_size": 30.0, "ask": 66.35, "ask_size": 95.0, "iv": 0.3319, "open_interest": 154.0, "volume": 94.0, "delta": 0.6693, "gamma": 0.0037, "vega": 1.1074, "theta": -0.7073, "rho": 0.5319, "theo": 60.8506, "change": 5.0, "open": 47.5, "high": 64.0, "low": 47.5, "tick": "down", "last_trade_price": 59.8, "last_trade_time": "2026-09-21T15:59:33", "percent_change": 9.12409, "prev_day_close": 54.7999992370606}, {"option": "LLY261016P01130000", "bid": 20.0, "bid_size": 110.0, "ask": 24.65, "ask_size": 144.0, "iv": 0.3205, "open_interest": 190.0, "volume": 15.0, "delta": -0.334, "gamma": 0.0037, "vega": 1.1093, "theta": -0.722, "rho": -0.2534, "theo": 22.5659, "change": -5.21, "open": 24.6, "high": 24.6, "low": 21.83, "tick": "down", "last_trade_price": 21.94, "last_trade_time": "2026-09-21T15:55:18", "percent_change": -19.1897, "prev_day_close": 27.1500005722046}, {"option": "LLY261016C01135000", "bid": 53.55, "bid_size": 34.0, "ask": 63.05, "ask_size": 36.0, "iv": 0.3278, "open_interest": 0.0, "volume": 36.0, "delta": 0.6504, "gamma": 0.0038, "vega": 1.131, "theta": -0.7228, "rho": 0.5177, "theo": 57.6788, "change": 55.2, "open": 57.62, "high": 58.32, "low": 55.2, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-09-21T12:54:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016P01135000", "bid": 19.7, "bid_size": 137.0, "ask": 28.75, "ask_size": 134.0, "iv": 0.3208, "open_interest": 0.0, "volume": 5.0, "delta": -0.3532, "gamma": 0.0038, "vega": 1.1351, "theta": -0.7373, "rho": -0.2666, "theo": 24.3947, "change": 25.0, "open": 23.6, "high": 25.0, "low": 23.6, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-21T12:05:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01140000", "bid": 48.4, "bid_size": 76.0, "ask": 61.8, "ask_size": 88.0, "iv": 0.3263, "open_interest": 142.0, "volume": 18.0, "delta": 0.6312, "gamma": 0.0038, "vega": 1.1518, "theta": -0.7365, "rho": 0.5033, "theo": 54.6066, "change": 7.91, "open": 46.55, "high": 56.91, "low": 46.55, "tick": "up", "last_trade_price": 56.91, "last_trade_time": "2026-09-21T14:59:03", "percent_change": 16.1429, "prev_day_close": 49.0}, {"option": "LLY261016P01140000", "bid": 24.4, "bid_size": 42.0, "ask": 28.35, "ask_size": 116.0, "iv": 0.3224, "open_interest": 481.0, "volume": 59.0, "delta": -0.3727, "gamma": 0.0039, "vega": 1.1543, "theta": -0.7506, "rho": -0.279, "theo": 26.3297, "change": -4.935, "open": 36.0, "high": 36.25, "low": 24.85, "tick": "down", "last_trade_price": 26.34, "last_trade_time": "2026-09-21T15:55:18", "percent_change": -15.7794, "prev_day_close": 31.2749996185303}, {"option": "LLY261016C01145000", "bid": 45.95, "bid_size": 98.0, "ask": 57.1, "ask_size": 99.0, "iv": 0.3208, "open_interest": 0.0, "volume": 4.0, "delta": 0.6116, "gamma": 0.0039, "vega": 1.1697, "theta": -0.7484, "rho": 0.4888, "theo": 51.6329, "change": 45.7, "open": 45.75, "high": 45.75, "low": 45.7, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-09-21T09:38:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016P01145000", "bid": 25.2, "bid_size": 106.0, "ask": 33.75, "ask_size": 116.0, "iv": 0.3312, "open_interest": 0.0, "volume": 25.0, "delta": -0.3925, "gamma": 0.0039, "vega": 1.171, "theta": -0.7622, "rho": -0.2938, "theo": 28.3594, "change": 28.77, "open": 33.12, "high": 33.12, "low": 26.7, "tick": "no_change", "last_trade_price": 28.77, "last_trade_time": "2026-09-21T15:51:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01150000", "bid": 45.4, "bid_size": 39.0, "ask": 52.95, "ask_size": 67.0, "iv": 0.3249, "open_interest": 304.0, "volume": 18.0, "delta": 0.5919, "gamma": 0.004, "vega": 1.1851, "theta": -0.7583, "rho": 0.4738, "theo": 48.7584, "change": 7.555, "open": 43.1, "high": 50.93, "low": 43.1, "tick": "up", "last_trade_price": 50.93, "last_trade_time": "2026-09-21T14:48:21", "percent_change": 17.4179, "prev_day_close": 43.375}, {"option": "LLY261016P01150000", "bid": 27.4, "bid_size": 105.0, "ask": 31.95, "ask_size": 42.0, "iv": 0.3145, "open_interest": 636.0, "volume": 47.0, "delta": -0.4126, "gamma": 0.004, "vega": 1.1859, "theta": -0.772, "rho": -0.3061, "theo": 30.4858, "change": -6.885, "open": 40.15, "high": 40.38, "low": 28.82, "tick": "up", "last_trade_price": 28.99, "last_trade_time": "2026-09-21T15:56:18", "percent_change": -19.1916, "prev_day_close": 35.875}, {"option": "LLY261016C01155000", "bid": 42.35, "bid_size": 54.0, "ask": 51.1, "ask_size": 64.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.5719, "gamma": 0.004, "vega": 1.1975, "theta": -0.7662, "rho": 0.4584, "theo": 45.985, "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": 0.0}, {"option": "LLY261016P01155000", "bid": 28.85, "bid_size": 131.0, "ask": 36.25, "ask_size": 152.0, "iv": 0.3196, "open_interest": 0.0, "volume": 7.0, "delta": -0.4328, "gamma": 0.004, "vega": 1.1984, "theta": -0.7795, "rho": -0.3191, "theo": 32.7241, "change": 35.0, "open": 36.4, "high": 36.4, "low": 30.95, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-21T12:29:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01160000", "bid": 41.1, "bid_size": 15.0, "ask": 47.05, "ask_size": 98.0, "iv": 0.327, "open_interest": 823.0, "volume": 77.0, "delta": 0.5518, "gamma": 0.004, "vega": 1.2069, "theta": -0.7721, "rho": 0.4431, "theo": 43.3119, "change": 3.65, "open": 32.75, "high": 46.17, "low": 30.0, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-09-21T15:38:22", "percent_change": 9.49285, "prev_day_close": 38.4500007629394}, {"option": "LLY261016P01160000", "bid": 33.15, "bid_size": 37.0, "ask": 36.15, "ask_size": 12.0, "iv": 0.3173, "open_interest": 499.0, "volume": 29.0, "delta": -0.4533, "gamma": 0.0041, "vega": 1.2066, "theta": -0.7851, "rho": -0.3314, "theo": 35.0617, "change": -6.33, "open": 33.8, "high": 36.7, "low": 32.9, "tick": "down", "last_trade_price": 34.37, "last_trade_time": "2026-09-21T15:56:39", "percent_change": -15.5528, "prev_day_close": 40.7000007629394}, {"option": "LLY261016C01165000", "bid": 37.55, "bid_size": 80.0, "ask": 43.9, "ask_size": 72.0, "iv": 0.3202, "open_interest": 0.0, "volume": 9.0, "delta": 0.5316, "gamma": 0.004, "vega": 1.2132, "theta": -0.7758, "rho": 0.4277, "theo": 40.7377, "change": 42.4, "open": 40.72, "high": 42.4, "low": 39.1, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-09-21T11:01:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016P01165000", "bid": 35.25, "bid_size": 33.0, "ask": 38.75, "ask_size": 15.0, "iv": 0.3163, "open_interest": 0.0, "volume": 10.0, "delta": -0.4738, "gamma": 0.0041, "vega": 1.2119, "theta": -0.7887, "rho": -0.3434, "theo": 37.4932, "change": 36.77, "open": 38.0, "high": 40.0, "low": 35.8, "tick": "up", "last_trade_price": 36.77, "last_trade_time": "2026-09-21T15:56:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01170000", "bid": 35.05, "bid_size": 88.0, "ask": 40.05, "ask_size": 43.0, "iv": 0.3141, "open_interest": 254.0, "volume": 189.0, "delta": 0.5114, "gamma": 0.0041, "vega": 1.2165, "theta": -0.7775, "rho": 0.4118, "theo": 38.2639, "change": 2.725, "open": 35.1, "high": 41.09, "low": 34.1, "tick": "no_change", "last_trade_price": 36.75, "last_trade_time": "2026-09-21T15:16:00", "percent_change": 8.00882, "prev_day_close": 34.0249996185303}, {"option": "LLY261016P01170000", "bid": 35.75, "bid_size": 71.0, "ask": 47.1, "ask_size": 115.0, "iv": 0.3315, "open_interest": 256.0, "volume": 4.0, "delta": -0.4943, "gamma": 0.0041, "vega": 1.2139, "theta": -0.7902, "rho": -0.3563, "theo": 40.0315, "change": -7.235, "open": 38.35, "high": 39.24, "low": 38.2, "tick": "up", "last_trade_price": 39.24, "last_trade_time": "2026-09-21T13:33:19", "percent_change": -15.5675, "prev_day_close": 46.4750003814697}, {"option": "LLY261016C01175000", "bid": 33.8, "bid_size": 36.0, "ask": 38.4, "ask_size": 97.0, "iv": 0.3214, "open_interest": 0.0, "volume": 34.0, "delta": 0.4912, "gamma": 0.0041, "vega": 1.2167, "theta": -0.777, "rho": 0.396, "theo": 35.8907, "change": 35.05, "open": 32.85, "high": 36.24, "low": 31.77, "tick": "down", "last_trade_price": 35.05, "last_trade_time": "2026-09-21T15:53:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016P01175000", "bid": 34.0, "bid_size": 106.0, "ask": 49.95, "ask_size": 103.0, "iv": 0.3139, "open_interest": 0.0, "volume": 2.0, "delta": -0.5149, "gamma": 0.0042, "vega": 1.2135, "theta": -0.7894, "rho": -0.3648, "theo": 42.6761, "change": 40.75, "open": 40.4, "high": 40.75, "low": 40.4, "tick": "up", "last_trade_price": 40.75, "last_trade_time": "2026-09-21T10:41:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01180000", "bid": 29.4, "bid_size": 86.0, "ask": 37.7, "ask_size": 90.0, "iv": 0.3187, "open_interest": 373.0, "volume": 38.0, "delta": 0.471, "gamma": 0.0041, "vega": 1.2139, "theta": -0.7745, "rho": 0.3805, "theo": 33.6161, "change": 3.5, "open": 24.6, "high": 36.0, "low": 24.6, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-09-21T15:57:10", "percent_change": 11.6667, "prev_day_close": 30.0}, {"option": "LLY261016P01180000", "bid": 41.3, "bid_size": 101.0, "ask": 46.95, "ask_size": 1.0, "iv": 0.3086, "open_interest": 742.0, "volume": 30.0, "delta": -0.5354, "gamma": 0.0041, "vega": 1.2101, "theta": -0.7867, "rho": -0.38, "theo": 45.4161, "change": -3.9, "open": 45.2, "high": 46.9, "low": 45.2, "tick": "up", "last_trade_price": 46.9, "last_trade_time": "2026-09-21T15:58:52", "percent_change": -7.67716, "prev_day_close": 50.7999992370606}, {"option": "LLY261016C01185000", "bid": 27.1, "bid_size": 51.0, "ask": 37.1, "ask_size": 89.0, "iv": 0.3244, "open_interest": 0.0, "volume": 7.0, "delta": 0.451, "gamma": 0.004, "vega": 1.208, "theta": -0.7699, "rho": 0.3647, "theo": 31.4396, "change": 32.1, "open": 28.55, "high": 32.1, "low": 28.55, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-09-21T15:57:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016P01185000", "bid": 42.45, "bid_size": 104.0, "ask": 53.4, "ask_size": 90.0, "iv": 0.3162, "open_interest": 0.0, "volume": 12.0, "delta": -0.5559, "gamma": 0.0041, "vega": 1.2022, "theta": -0.782, "rho": -0.3892, "theo": 48.2525, "change": 48.15, "open": 48.85, "high": 48.85, "low": 48.05, "tick": "up", "last_trade_price": 48.15, "last_trade_time": "2026-09-21T15:11:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01190000", "bid": 26.2, "bid_size": 43.0, "ask": 30.6, "ask_size": 21.0, "iv": 0.3105, "open_interest": 574.0, "volume": 27.0, "delta": 0.4311, "gamma": 0.004, "vega": 1.1991, "theta": -0.7633, "rho": 0.3488, "theo": 29.3623, "change": 3.5, "open": 24.6, "high": 31.0, "low": 24.6, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-09-21T15:59:47", "percent_change": 13.3588, "prev_day_close": 26.1999998092651}, {"option": "LLY261016P01190000", "bid": 46.8, "bid_size": 107.0, "ask": 54.15, "ask_size": 76.0, "iv": 0.3124, "open_interest": 203.0, "volume": 10.0, "delta": -0.5761, "gamma": 0.0041, "vega": 1.1917, "theta": -0.775, "rho": -0.3983, "theo": 51.1989, "change": -7.175, "open": 51.0, "high": 51.2, "low": 51.0, "tick": "no_change", "last_trade_price": 51.2, "last_trade_time": "2026-09-21T15:11:37", "percent_change": -12.2912, "prev_day_close": 58.375}, {"option": "LLY261016C01195000", "bid": 22.65, "bid_size": 108.0, "ask": 32.45, "ask_size": 107.0, "iv": 0.3195, "open_interest": 0.0, "volume": 34.0, "delta": 0.4114, "gamma": 0.004, "vega": 1.1875, "theta": -0.7548, "rho": 0.3334, "theo": 27.3827, "change": 26.35, "open": 27.5, "high": 27.5, "low": 26.35, "tick": "down", "last_trade_price": 26.35, "last_trade_time": "2026-09-21T11:31:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016P01195000", "bid": 50.1, "bid_size": 96.0, "ask": 59.25, "ask_size": 122.0, "iv": 0.3218, "open_interest": 0.0, "volume": 2.0, "delta": -0.5962, "gamma": 0.0041, "vega": 1.1784, "theta": -0.7664, "rho": -0.408, "theo": 54.2434, "change": 54.3, "open": 54.1, "high": 54.3, "low": 54.1, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-09-21T15:11:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01200000", "bid": 24.25, "bid_size": 35.0, "ask": 26.7, "ask_size": 46.0, "iv": 0.3175, "open_interest": 1349.0, "volume": 399.0, "delta": 0.392, "gamma": 0.004, "vega": 1.1732, "theta": -0.7444, "rho": 0.3181, "theo": 25.4987, "change": 2.46, "open": 18.83, "high": 27.5, "low": 18.0, "tick": "up", "last_trade_price": 25.41, "last_trade_time": "2026-09-21T15:58:53", "percent_change": 10.719, "prev_day_close": 22.9499998092651}, {"option": "LLY261016P01200000", "bid": 51.9, "bid_size": 93.0, "ask": 61.25, "ask_size": 84.0, "iv": 0.3108, "open_interest": 744.0, "volume": 14.0, "delta": -0.6161, "gamma": 0.004, "vega": 1.1635, "theta": -0.756, "rho": -0.4154, "theo": 57.3785, "change": -8.45, "open": 57.7, "high": 58.2, "low": 57.25, "tick": "up", "last_trade_price": 57.45, "last_trade_time": "2026-09-21T15:11:37", "percent_change": -12.8225, "prev_day_close": 65.8999996185303}, {"option": "LLY261016C01205000", "bid": 20.75, "bid_size": 96.0, "ask": 26.7, "ask_size": 94.0, "iv": 0.3175, "open_interest": 0.0, "volume": 12.0, "delta": 0.3729, "gamma": 0.0039, "vega": 1.1559, "theta": -0.7324, "rho": 0.3027, "theo": 23.7103, "change": 24.2, "open": 23.6, "high": 25.88, "low": 23.1, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-09-21T14:06:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016P01205000", "bid": 56.2, "bid_size": 83.0, "ask": 64.8, "ask_size": 86.0, "iv": 0.3164, "open_interest": 0.0, "volume": 25.0, "delta": -0.6357, "gamma": 0.004, "vega": 1.1413, "theta": -0.7437, "rho": -0.4256, "theo": 60.6154, "change": 60.85, "open": 60.95, "high": 61.35, "low": 60.5, "tick": "up", "last_trade_price": 60.85, "last_trade_time": "2026-09-21T15:11:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01210000", "bid": 20.0, "bid_size": 47.0, "ask": 25.75, "ask_size": 162.0, "iv": 0.3246, "open_interest": 0.0, "volume": 84.0, "delta": 0.3541, "gamma": 0.0038, "vega": 1.1361, "theta": -0.7187, "rho": 0.2877, "theo": 22.0172, "change": 20.71, "open": 21.0, "high": 24.14, "low": 19.45, "tick": "down", "last_trade_price": 20.71, "last_trade_time": "2026-09-21T15:21:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016P01210000", "bid": 57.05, "bid_size": 78.0, "ask": 72.0, "ask_size": 100.0, "iv": 0.3221, "open_interest": 0.0, "volume": 4.0, "delta": -0.6548, "gamma": 0.0039, "vega": 1.1208, "theta": -0.7298, "rho": -0.4278, "theo": 63.9542, "change": 65.0, "open": 64.8, "high": 65.0, "low": 64.8, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-09-21T10:25:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01215000", "bid": 15.8, "bid_size": 112.0, "ask": 23.25, "ask_size": 62.0, "iv": 0.3086, "open_interest": 0.0, "volume": 11.0, "delta": 0.3357, "gamma": 0.0038, "vega": 1.1144, "theta": -0.7035, "rho": 0.2732, "theo": 20.4164, "change": 22.35, "open": 16.95, "high": 22.37, "low": 16.95, "tick": "no_change", "last_trade_price": 22.35, "last_trade_time": "2026-09-21T13:21:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016P01215000", "bid": 60.4, "bid_size": 95.0, "ask": 71.7, "ask_size": 76.0, "iv": 0.3044, "open_interest": 0.0, "volume": 4.0, "delta": -0.6737, "gamma": 0.0039, "vega": 1.0985, "theta": -0.7144, "rho": -0.4387, "theo": 67.3839, "change": 68.4, "open": 67.6, "high": 68.4, "low": 67.6, "tick": "up", "last_trade_price": 68.4, "last_trade_time": "2026-09-21T10:25:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LLY261016C01220000", "bid": 16.55, "bid_size": 52.0, "ask": 24.15, "ask_size": 113.0, "iv": 0.3296, "open_interest": 593.0, "volume": 74.0, "delta": 0.3178, "gamma": 0.0037, "vega": 1.0904, "theta": -0.6871, "rho": 0.2588, "theo": 18.906, "change": 1.3, "open": 15.65, "high": 20.8, "low": 15.65, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-09-21T15:15:53", "percent_change": 7.58017, "prev_day_close": 17.1500005722046}, {"option": "LLY261016P01220000", "bid": 69.0, "bid_size": 21.0, "ask": 77.05, "ask_size": 87.0, "iv": 0.3361, "open_interest": 224.0, "volume": 15.0, "delta": -0.6922, "gamma": 0.0038, "vega": 1.0716, "theta": -0.6978, "rho": -0.4422, "theo": 70.9019, "change": -12.5, "open": 71.1, "high": 72.0, "low": 68.8, "tick": "down", "last_trade_price": 68.8, "last_trade_time": "2026-09-21T11:12:38", "percent_change": -15.3752, "prev_day_close": 81.3000030517578}, {"option": "LLY261016C01240000", "bid": 10.0, "bid_size": 102.0, "ask": 16.8, "ask_size": 42.0, "iv": 0.3121, "open_interest": 673.0, "volume": 65.0, "delta": 0.2511, "gamma": 0.0033, "vega": 0.9762, "theta": -0.6107, "rho": 0.205, "theo": 13.7347, "change": 0.425, "open": 10.0, "high": 15.3, "low": 10.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-09-21T15:49:05", "percent_change": 3.31384, "prev_day_close": 12.8249998092651}, {"option": "LLY261016P01240000", "bid": 84.15, "bid_size": 8.0, "ask": 90.4, "ask_size": 52.0, "iv": 0.3302, "open_interest": 104.0, "volume": 13.0, "delta": -0.7609, "gamma": 0.0034, "vega": 0.9459, "theta": -0.6204, "rho": -0.4522, "theo": 85.885, "change": -14.8, "open": 89.35, "high": 89.35, "low": 82.45, "tick": "down", "last_trade_price": 82.45, "last_trade_time": "2026-09-21T14:11:52", "percent_change": -15.2185, "prev_day_close": 97.25}, {"option": "LLY261016C01260000", "bid": 8.0, "bid_size": 95.0, "ask": 10.7, "ask_size": 30.0, "iv": 0.3099, "open_interest": 826.0, "volume": 108.0, "delta": 0.194, "gamma": 0.0028, "vega": 0.8446, "theta": -0.525, "rho": 0.1585, "theo": 9.8192, "change": -0.325, "open": 9.25, "high": 10.9, "low": 8.5, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T15:53:37", "percent_change": -3.52303, "prev_day_close": 9.22499990463257}, {"option": "LLY261016P01260000", "bid": 96.7, "bid_size": 63.0, "ask": 107.3, "ask_size": 63.0, "iv": 0.3135, "open_interest": 84.0, "volume": 12.0, "delta": -0.8203, "gamma": 0.003, "vega": 0.7987, "theta": -0.5338, "rho": -0.444, "theo": 102.1637, "change": -13.825, "open": 102.85, "high": 103.55, "low": 98.75, "tick": "down", "last_trade_price": 98.75, "last_trade_time": "2026-09-21T14:26:32", "percent_change": -12.2807, "prev_day_close": 112.575000762939}, {"option": "LLY261016C01280000", "bid": 5.45, "bid_size": 92.0, "ask": 8.35, "ask_size": 88.0, "iv": 0.316, "open_interest": 511.0, "volume": 89.0, "delta": 0.147, "gamma": 0.0024, "vega": 0.7095, "theta": -0.4391, "rho": 0.1202, "theo": 6.9467, "change": 0.525, "open": 7.05, "high": 8.0, "low": 6.17, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-09-21T14:40:30", "percent_change": 7.69231, "prev_day_close": 6.82499980926514}, {"option": "LLY261016P01280000", "bid": 113.4, "bid_size": 86.0, "ask": 123.6, "ask_size": 40.0, "iv": 0.2996, "open_interest": 155.0, "volume": 2.0, "delta": -0.8696, "gamma": 0.0025, "vega": 0.6468, "theta": -0.4488, "rho": -0.4099, "theo": 119.5202, "change": -9.85, "open": 120.0, "high": 120.0, "low": 120.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-09-21T10:50:30", "percent_change": -7.58568, "prev_day_close": 129.850002288818}, {"option": "LLY261016C01300000", "bid": 4.05, "bid_size": 84.0, "ask": 5.45, "ask_size": 30.0, "iv": 0.3163, "open_interest": 1013.0, "volume": 91.0, "delta": 0.11, "gamma": 0.0019, "vega": 0.5822, "theta": -0.3596, "rho": 0.09, "theo": 4.8925, "change": 0.185, "open": 3.89, "high": 5.7, "low": 3.3, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-09-21T15:59:27", "percent_change": 3.95722, "prev_day_close": 4.67499995231628}, {"option": "LLY261016P01300000", "bid": 132.3, "bid_size": 30.0, "ask": 143.45, "ask_size": 30.0, "iv": 0.3219, "open_interest": 37.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0021, "vega": 0.5005, "theta": -0.372, "rho": -0.3542, "theo": 137.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.8, "last_trade_time": "2026-09-16T10:44:02", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "LLY261016C01320000", "bid": 2.5, "bid_size": 75.0, "ask": 4.55, "ask_size": 79.0, "iv": 0.3237, "open_interest": 415.0, "volume": 34.0, "delta": 0.0817, "gamma": 0.0015, "vega": 0.4698, "theta": -0.2902, "rho": 0.0668, "theo": 3.4512, "change": -0.04, "open": 2.59, "high": 4.1, "low": 2.59, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-09-21T15:16:00", "percent_change": -1.14286, "prev_day_close": 3.5}, {"option": "LLY261016P01320000", "bid": 151.25, "bid_size": 30.0, "ask": 162.6, "ask_size": 30.0, "iv": 0.3315, "open_interest": 19.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0017, "vega": 0.3656, "theta": -0.3073, "rho": -0.2943, "theo": 156.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.65, "last_trade_time": "2026-09-18T10:06:30", "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "LLY261016C01340000", "bid": 1.95, "bid_size": 47.0, "ask": 3.0, "ask_size": 82.0, "iv": 0.3271, "open_interest": 817.0, "volume": 620.0, "delta": 0.0606, "gamma": 0.0012, "vega": 0.375, "theta": -0.2324, "rho": 0.0495, "theo": 2.4523, "change": 0.175, "open": 1.94, "high": 2.91, "low": 1.86, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-09-21T15:11:37", "percent_change": 7.15746, "prev_day_close": 2.44500005245209}, {"option": "LLY261016P01340000", "bid": 170.6, "bid_size": 30.0, "ask": 182.25, "ask_size": 30.0, "iv": 0.3463, "open_interest": 37.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0014, "vega": 0.2488, "theta": -0.2424, "rho": -0.2219, "theo": 175.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.5, "last_trade_time": "2026-09-15T10:21:42", "percent_change": 0.0, "prev_day_close": 186.799995422363}, {"option": "LLY261016C01360000", "bid": 0.88, "bid_size": 68.0, "ask": 2.05, "ask_size": 37.0, "iv": 0.3207, "open_interest": 1026.0, "volume": 20.0, "delta": 0.0452, "gamma": 0.0009, "vega": 0.2978, "theta": -0.1858, "rho": 0.0368, "theo": 1.7638, "change": -0.07, "open": 2.0, "high": 2.0, "low": 1.61, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-09-21T15:54:50", "percent_change": -3.78379, "prev_day_close": 1.85000002384186}, {"option": "LLY261016P01360000", "bid": 187.0, "bid_size": 1.0, "ask": 204.35, "ask_size": 1.0, "iv": 0.3409, "open_interest": 20.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0011, "vega": 0.1309, "theta": -0.1952, "rho": -0.108, "theo": 195.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.5, "last_trade_time": "2026-09-18T15:27:30", "percent_change": 0.0, "prev_day_close": 205.724998474121}, {"option": "LLY261016C01380000", "bid": 1.0, "bid_size": 33.0, "ask": 1.72, "ask_size": 68.0, "iv": 0.341, "open_interest": 236.0, "volume": 7.0, "delta": 0.0339, "gamma": 0.0007, "vega": 0.2365, "theta": -0.1489, "rho": 0.0276, "theo": 1.2884, "change": 0.015, "open": 1.39, "high": 1.49, "low": 1.25, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-21T15:48:11", "percent_change": 1.19522, "prev_day_close": 1.25500002503395}, {"option": "LLY261016P01380000", "bid": 206.85, "bid_size": 1.0, "ask": 224.25, "ask_size": 1.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0006, "vega": 0.0582, "theta": -0.1644, "rho": -0.0661, "theo": 215.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.35, "last_trade_time": "2026-09-02T10:10:05", "percent_change": 0.0, "prev_day_close": 225.824996948242}, {"option": "LLY261016C01400000", "bid": 0.7, "bid_size": 18.0, "ask": 1.2, "ask_size": 47.0, "iv": 0.3443, "open_interest": 517.0, "volume": 7.0, "delta": 0.0258, "gamma": 0.0006, "vega": 0.1889, "theta": -0.1202, "rho": 0.0209, "theo": 0.9574, "change": -0.03, "open": 0.86, "high": 1.14, "low": 0.86, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-21T15:59:27", "percent_change": -3.1579, "prev_day_close": 0.950000017881394}, {"option": "LLY261016P01400000", "bid": 226.3, "bid_size": 20.0, "ask": 244.9, "ask_size": 20.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 235.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 145.31, "last_trade_time": "2026-08-19T14:28:15", "percent_change": 0.0, "prev_day_close": 245.700004577637}, {"option": "LLY261016C01420000", "bid": 0.2, "bid_size": 43.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.3367, "open_interest": 465.0, "volume": 3.0, "delta": 0.0198, "gamma": 0.0004, "vega": 0.1517, "theta": -0.0978, "rho": 0.016, "theo": 0.7242, "change": 0.095, "open": 0.57, "high": 0.66, "low": 0.57, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T13:11:25", "percent_change": 16.8142, "prev_day_close": 0.564999997615814}, {"option": "LLY261016P01420000", "bid": 246.85, "bid_size": 1.0, "ask": 264.2, "ask_size": 1.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 255.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.55, "last_trade_time": "2026-07-23T10:36:41", "percent_change": 0.0, "prev_day_close": 265.800003051758}, {"option": "LLY261016C01440000", "bid": 0.22, "bid_size": 45.0, "ask": 1.44, "ask_size": 127.0, "iv": 0.3808, "open_interest": 377.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0004, "vega": 0.1226, "theta": -0.0802, "rho": 0.0124, "theo": 0.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-17T12:24:25", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "LLY261016P01440000", "bid": 266.85, "bid_size": 1.0, "ask": 284.2, "ask_size": 1.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 275.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.5, "last_trade_time": "2026-08-20T13:54:03", "percent_change": 0.0, "prev_day_close": 285.900009155273}, {"option": "LLY261016C01460000", "bid": 0.21, "bid_size": 40.0, "ask": 0.6, "ask_size": 32.0, "iv": 0.3644, "open_interest": 164.0, "volume": 35.0, "delta": 0.0122, "gamma": 0.0003, "vega": 0.1005, "theta": -0.0666, "rho": 0.0098, "theo": 0.4372, "change": 0.045, "open": 0.55, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T11:25:36", "percent_change": 11.3924, "prev_day_close": 0.394999995827675}, {"option": "LLY261016P01460000", "bid": 286.85, "bid_size": 1.0, "ask": 304.2, "ask_size": 1.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 295.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.35, "last_trade_time": "2026-08-20T13:54:03", "percent_change": 0.0, "prev_day_close": 305.899993896484}, {"option": "LLY261016C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 64.0, "iv": 0.3829, "open_interest": 125.0, "volume": 1.0, "delta": 0.0097, "gamma": 0.0002, "vega": 0.0824, "theta": -0.0555, "rho": 0.0078, "theo": 0.3456, "change": 0.555, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-09-21T11:36:19", "percent_change": 114.433, "prev_day_close": 0.48500001244247}, {"option": "LLY261016P01480000", "bid": 306.85, "bid_size": 1.0, "ask": 324.2, "ask_size": 1.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 315.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.4, "last_trade_time": "2026-08-10T09:35:19", "percent_change": 0.0, "prev_day_close": 325.800003051758}, {"option": "LLY261016C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.3709, "open_interest": 335.0, "volume": 13.0, "delta": 0.0078, "gamma": 0.0002, "vega": 0.0681, "theta": -0.0466, "rho": 0.0063, "theo": 0.2762, "change": 0.025, "open": 0.19, "high": 0.27, "low": 0.19, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T13:56:53", "percent_change": 10.6383, "prev_day_close": 0.235000006854534}, {"option": "LLY261016P01500000", "bid": 326.85, "bid_size": 1.0, "ask": 344.2, "ask_size": 1.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 335.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.15, "last_trade_time": "2026-07-27T12:33:04", "percent_change": 0.0, "prev_day_close": 346.950012207031}, {"option": "LLY261016C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 183.0, "iv": 0.4348, "open_interest": 98.0, "volume": 4.0, "delta": 0.0063, "gamma": 0.0001, "vega": 0.0563, "theta": -0.0391, "rho": 0.005, "theo": 0.2216, "change": -0.145, "open": 0.21, "high": 0.86, "low": 0.2, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T13:31:16", "percent_change": -34.9398, "prev_day_close": 0.41499999165535}, {"option": "LLY261016P01520000", "bid": 346.85, "bid_size": 1.0, "ask": 364.2, "ask_size": 1.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 355.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.15, "last_trade_time": "2026-08-21T12:15:15", "percent_change": 0.0, "prev_day_close": 366.950012207031}, {"option": "LLY261016C01540000", "bid": 0.04, "bid_size": 18.0, "ask": 0.6, "ask_size": 141.0, "iv": 0.4267, "open_interest": 84.0, "volume": 14.0, "delta": 0.0051, "gamma": 0.0001, "vega": 0.0471, "theta": -0.0332, "rho": 0.0041, "theo": 0.1813, "change": -0.345, "open": 0.04, "high": 0.23, "low": 0.04, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T13:31:30", "percent_change": -68.3168, "prev_day_close": 0.50500001385808}, {"option": "LLY261016P01540000", "bid": 366.85, "bid_size": 1.0, "ask": 384.2, "ask_size": 1.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 375.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.36, "last_trade_time": "2026-08-21T14:20:51", "percent_change": 0.0, "prev_day_close": 385.650009155273}, {"option": "LLY261016C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 62.0, "iv": 0.4171, "open_interest": 53.0, "volume": 9.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0396, "theta": -0.0283, "rho": 0.0034, "theo": 0.1484, "change": -0.23, "open": 0.16, "high": 1.07, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T13:30:58", "percent_change": -63.8889, "prev_day_close": 0.360000014305115}, {"option": "LLY261016P01560000", "bid": 386.85, "bid_size": 1.0, "ask": 403.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 395.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 308.1, "last_trade_time": "2026-08-25T09:31:40", "percent_change": 0.0, "prev_day_close": 405.900009155273}, {"option": "LLY261016C01580000", "bid": 0.04, "bid_size": 21.0, "ask": 0.85, "ask_size": 91.0, "iv": 0.479, "open_interest": 31.0, "volume": 4.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0333, "theta": -0.0241, "rho": 0.0028, "theo": 0.1222, "change": -0.34, "open": 0.18, "high": 0.32, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T13:30:04", "percent_change": -70.8333, "prev_day_close": 0.480000007897615}, {"option": "LLY261016P01580000", "bid": 406.85, "bid_size": 1.0, "ask": 424.2, "ask_size": 1.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 415.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 365.09, "last_trade_time": "2026-07-28T09:37:43", "percent_change": 0.0, "prev_day_close": 425.875}, {"option": "LLY261016C01600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.4027, "open_interest": 184.0, "volume": 69.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.028, "theta": -0.0206, "rho": 0.0023, "theo": 0.1006, "change": -0.18, "open": 0.09, "high": 0.12, "low": 0.08, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:53:25", "percent_change": -60.0, "prev_day_close": 0.300000011920929}, {"option": "LLY261016P01600000", "bid": 426.85, "bid_size": 1.0, "ask": 444.2, "ask_size": 1.0, "iv": 0.5949, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 435.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.45, "last_trade_time": "2026-08-21T14:49:01", "percent_change": 0.0, "prev_day_close": 445.899993896484}, {"option": "LLY261016C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 62.0, "iv": 0.495, "open_interest": 63.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0238, "theta": -0.0177, "rho": 0.0019, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-09T11:54:11", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "LLY261016P01620000", "bid": 446.85, "bid_size": 1.0, "ask": 464.2, "ask_size": 1.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 455.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 428.0, "last_trade_time": "2026-08-10T09:31:29", "percent_change": 0.0, "prev_day_close": 465.800003051758}, {"option": "LLY261016C01640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 46.0, "iv": 0.4635, "open_interest": 466.0, "volume": 3.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0202, "theta": -0.0153, "rho": 0.0016, "theo": 0.0703, "change": -0.265, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T10:03:12", "percent_change": -74.6479, "prev_day_close": 0.354999989271164}, {"option": "LLY261016P01640000", "bid": 466.85, "bid_size": 1.0, "ask": 484.2, "ask_size": 1.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 475.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 411.05, "last_trade_time": "2026-07-07T10:19:42", "percent_change": 0.0, "prev_day_close": 485.975006103516}, {"option": "LLY261016C01660000", "bid": 0.0, "bid_size": 0.0, "ask": 6.35, "ask_size": 18.0, "iv": 0.7212, "open_interest": 35.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0172, "theta": -0.0131, "rho": 0.0013, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-16T09:32:09", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "LLY261016P01660000", "bid": 486.85, "bid_size": 1.0, "ask": 504.2, "ask_size": 1.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 495.4084, "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": 505.950012207031}, {"option": "LLY261016C01680000", "bid": 0.0, "bid_size": 0.0, "ask": 17.1, "ask_size": 2.0, "iv": 0.8967, "open_interest": 42.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0147, "theta": -0.0113, "rho": 0.0011, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-24T11:36:55", "percent_change": 0.0, "prev_day_close": 4.07499980926514}, {"option": "LLY261016P01680000", "bid": 506.85, "bid_size": 1.0, "ask": 524.2, "ask_size": 1.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 515.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 485.1, "last_trade_time": "2026-07-10T09:31:55", "percent_change": 0.0, "prev_day_close": 525.774993896484}, {"option": "LLY261016C01700000", "bid": 0.0, "bid_size": 0.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.9184, "open_interest": 80.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0126, "theta": -0.0098, "rho": 0.0009, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-15T09:45:26", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261016P01700000", "bid": 526.85, "bid_size": 1.0, "ask": 544.2, "ask_size": 1.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 535.4084, "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": 545.875}, {"option": "LLY261016C01720000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.8442, "open_interest": 10.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0108, "theta": -0.0085, "rho": 0.0008, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-24T11:36:55", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261016P01720000", "bid": 546.85, "bid_size": 1.0, "ask": 564.2, "ask_size": 1.0, "iv": 0.708, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 555.4084, "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": 565.875}, {"option": "LLY261016C01740000", "bid": 0.0, "bid_size": 0.0, "ask": 9.7, "ask_size": 47.0, "iv": 0.859, "open_interest": 20.0, "volume": 22.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0093, "theta": -0.0074, "rho": 0.0007, "theo": 0.03, "change": -4.96, "open": 0.15, "high": 0.15, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T14:26:41", "percent_change": -99.2, "prev_day_close": 5.0}, {"option": "LLY261016P01740000", "bid": 566.85, "bid_size": 1.0, "ask": 584.2, "ask_size": 1.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 575.4084, "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": 585.850006103516}, {"option": "LLY261016C01760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 126.0, "iv": 0.6167, "open_interest": 140.0, "volume": 2.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0081, "theta": -0.0065, "rho": 0.0006, "theo": 0.0256, "change": -0.355, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:26:52", "percent_change": -87.6543, "prev_day_close": 0.405000001192093}, {"option": "LLY261016P01760000", "bid": 586.85, "bid_size": 1.0, "ask": 604.2, "ask_size": 1.0, "iv": 0.7435, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 595.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 593.19, "last_trade_time": "2026-08-28T15:53:22", "percent_change": 0.0, "prev_day_close": 605.975006103516}, {"option": "LLY261016C01780000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.9021, "open_interest": 18.0, "volume": 20.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0069, "theta": -0.0056, "rho": 0.0005, "theo": 0.0218, "change": -0.455, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:26:41", "percent_change": -90.099, "prev_day_close": 0.504999995231628}, {"option": "LLY261016P01780000", "bid": 606.85, "bid_size": 1.0, "ask": 624.2, "ask_size": 1.0, "iv": 0.7609, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 615.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 613.22, "last_trade_time": "2026-08-28T15:53:22", "percent_change": 0.0, "prev_day_close": 625.799987792969}, {"option": "LLY261016C01800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.5564, "open_interest": 95.0, "volume": 568.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.006, "theta": -0.0049, "rho": 0.0004, "theo": 0.0186, "change": -0.035, "open": 0.17, "high": 0.17, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:55:08", "percent_change": -53.8462, "prev_day_close": 0.0649999985471368}, {"option": "LLY261016P01800000", "bid": 626.85, "bid_size": 1.0, "ask": 644.2, "ask_size": 1.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 635.4084, "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": 645.799987792969}, {"option": "LLY261016C01820000", "bid": 0.0, "bid_size": 0.0, "ask": 12.55, "ask_size": 1.0, "iv": 0.9434, "open_interest": 9.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0052, "theta": -0.0043, "rho": 0.0004, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T10:40:47", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "LLY261016P01820000", "bid": 646.85, "bid_size": 1.0, "ask": 664.2, "ask_size": 1.0, "iv": 0.795, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 655.4084, "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": 665.824981689453}, {"option": "LLY261016C01840000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 1.0, "iv": 1.0597, "open_interest": 34.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0045, "theta": -0.0038, "rho": 0.0003, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T09:47:48", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "LLY261016P01840000", "bid": 666.85, "bid_size": 1.0, "ask": 684.2, "ask_size": 1.0, "iv": 0.8117, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1853, "rho": 0.0, "theo": 675.4084, "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": 685.875}, {"option": "LLY261023C00610000", "bid": 548.0, "bid_size": 2.0, "ask": 567.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.5653, "theo": 557.4646, "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": 546.25}, {"option": "LLY261023P00610000", "bid": 0.01, "bid_size": 1.0, "ask": 3.25, "ask_size": 29.0, "iv": 1.0454, "open_interest": 0.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0014, "theta": -0.0011, "rho": -0.0001, "theo": 0.0046, "change": -8.43, "open": 0.03, "high": 0.12, "low": 0.03, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:22:20", "percent_change": -98.5965, "prev_day_close": 8.55000019073486}, {"option": "LLY261023C00620000", "bid": 538.0, "bid_size": 2.0, "ask": 557.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.5746, "theo": 547.5071, "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": 537.5}, {"option": "LLY261023P00620000", "bid": 0.01, "bid_size": 1.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.8358, "open_interest": 0.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0016, "theta": -0.0012, "rho": -0.0001, "theo": 0.0054, "change": -8.45, "open": 0.04, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:21:55", "percent_change": -98.8304, "prev_day_close": 8.55000019073486}, {"option": "LLY261023C00630000", "bid": 528.0, "bid_size": 2.0, "ask": 547.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.5838, "theo": 537.5498, "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": 526.850006103516}, {"option": "LLY261023P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 7.0, "iv": 1.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0019, "theta": -0.0014, "rho": -0.0001, "theo": 0.0063, "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": 8.55000019073486}, {"option": "LLY261023C00640000", "bid": 518.0, "bid_size": 2.0, "ask": 537.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.5931, "theo": 527.5926, "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": 517.624984741211}, {"option": "LLY261023P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 7.0, "iv": 1.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0022, "theta": -0.0017, "rho": -0.0002, "theo": 0.0075, "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": 8.55000019073486}, {"option": "LLY261023C00650000", "bid": 508.0, "bid_size": 2.0, "ask": 526.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.6023, "theo": 517.6357, "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": 506.424987792969}, {"option": "LLY261023P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.9419, "open_interest": 0.0, "volume": 5.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0026, "theta": -0.0019, "rho": -0.0002, "theo": 0.0089, "change": -8.45, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:54:19", "percent_change": -98.8304, "prev_day_close": 8.55000019073486}, {"option": "LLY261023C00660000", "bid": 498.0, "bid_size": 2.0, "ask": 517.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.6115, "theo": 507.6791, "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": 496.475006103516}, {"option": "LLY261023P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 7.0, "iv": 1.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0031, "theta": -0.0023, "rho": -0.0002, "theo": 0.0106, "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": 8.57499980926514}, {"option": "LLY261023C00670000", "bid": 488.0, "bid_size": 2.0, "ask": 506.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.6208, "theo": 497.7228, "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": 486.524993896484}, {"option": "LLY261023P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 5.0, "iv": 1.2259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0036, "theta": -0.0026, "rho": -0.0003, "theo": 0.0126, "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": 5.07499980926514}, {"option": "LLY261023C00680000", "bid": 478.0, "bid_size": 2.0, "ask": 497.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.63, "theo": 487.7669, "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": 478.325012207031}, {"option": "LLY261023P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 5.0, "iv": 1.1983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0043, "theta": -0.0031, "rho": -0.0003, "theo": 0.015, "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": 5.07499980926514}, {"option": "LLY261023C00690000", "bid": 468.0, "bid_size": 2.0, "ask": 487.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.6392, "theo": 477.8114, "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": 467.975006103516}, {"option": "LLY261023P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 9.0, "iv": 1.1711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.005, "theta": -0.0036, "rho": -0.0004, "theo": 0.0178, "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": 8.57999980915338}, {"option": "LLY261023C00700000", "bid": 458.85, "bid_size": 1.0, "ask": 476.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0058, "theta": 0.0, "rho": 0.6484, "theo": 467.8564, "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": 458.149993896484}, {"option": "LLY261023P00700000", "bid": 0.01, "bid_size": 1.0, "ask": 10.0, "ask_size": 46.0, "iv": 1.0238, "open_interest": 4.0, "volume": 10.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0059, "theta": -0.0042, "rho": -0.0005, "theo": 0.0211, "change": -0.585, "open": 0.1, "high": 0.22, "low": 0.04, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:22:52", "percent_change": -80.6897, "prev_day_close": 0.725000028498471}, {"option": "LLY261023C00710000", "bid": 448.9, "bid_size": 1.0, "ask": 466.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0068, "theta": 0.0, "rho": 0.6576, "theo": 457.902, "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": 445.674987792969}, {"option": "LLY261023P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 7.0, "iv": 1.1177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0069, "theta": -0.0048, "rho": -0.0006, "theo": 0.025, "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": 5.20499980915338}, {"option": "LLY261023C00720000", "bid": 438.95, "bid_size": 1.0, "ask": 456.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.008, "theta": 0.0, "rho": 0.6667, "theo": 447.9482, "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": 438.5}, {"option": "LLY261023P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 5.0, "iv": 1.0915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.008, "theta": -0.0056, "rho": -0.0007, "theo": 0.0296, "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": 5.07999980915338}, {"option": "LLY261023C00730000", "bid": 429.0, "bid_size": 1.0, "ask": 446.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0093, "theta": 0.0, "rho": 0.6759, "theo": 437.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 416.86, "last_trade_time": "2026-09-04T15:02:30", "percent_change": 0.0, "prev_day_close": 425.200012207031}, {"option": "LLY261023P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 17.1, "ask_size": 5.0, "iv": 1.0663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0094, "theta": -0.0064, "rho": -0.0008, "theo": 0.0351, "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": 5.12999999988824}, {"option": "LLY261023C00740000", "bid": 419.05, "bid_size": 1.0, "ask": 436.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0109, "theta": 0.0, "rho": 0.685, "theo": 428.0433, "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": 418.399993896484}, {"option": "LLY261023P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 17.1, "ask_size": 7.0, "iv": 1.0407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0109, "theta": -0.0074, "rho": -0.0009, "theo": 0.0414, "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": 0.805000007152557}, {"option": "LLY261023C00750000", "bid": 408.3, "bid_size": 1.0, "ask": 427.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0127, "theta": 0.0, "rho": 0.6941, "theo": 418.0925, "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": 405.924987792969}, {"option": "LLY261023P00750000", "bid": 0.01, "bid_size": 10.0, "ask": 10.0, "ask_size": 61.0, "iv": 0.9052, "open_interest": 2.0, "volume": 7.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0127, "theta": -0.0086, "rho": -0.0011, "theo": 0.049, "change": -4.85, "open": 0.01, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T14:05:09", "percent_change": -97.0, "prev_day_close": 5.0}, {"option": "LLY261023C00760000", "bid": 399.15, "bid_size": 1.0, "ask": 416.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0148, "theta": 0.0, "rho": 0.7031, "theo": 408.1431, "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": 398.5}, {"option": "LLY261023P00760000", "bid": 0.01, "bid_size": 1.0, "ask": 1.09, "ask_size": 73.0, "iv": 0.6229, "open_interest": 10.0, "volume": 6.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0148, "theta": -0.0099, "rho": -0.0013, "theo": 0.0577, "change": -0.56, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:08:08", "percent_change": -82.3529, "prev_day_close": 0.680000007152557}, {"option": "LLY261023C00770000", "bid": 389.2, "bid_size": 1.0, "ask": 406.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0172, "theta": 0.0, "rho": 0.7122, "theo": 398.1954, "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": 385.725006103516}, {"option": "LLY261023P00770000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 77.0, "iv": 0.8612, "open_interest": 11.0, "volume": 4.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0173, "theta": -0.0114, "rho": -0.0015, "theo": 0.0685, "change": -5.09, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:08:46", "percent_change": -99.8039, "prev_day_close": 5.09999990463257}, {"option": "LLY261023C00780000", "bid": 379.25, "bid_size": 1.0, "ask": 396.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0201, "theta": 0.0, "rho": 0.7211, "theo": 388.2497, "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": 378.300003051758}, {"option": "LLY261023P00780000", "bid": 0.01, "bid_size": 1.0, "ask": 0.56, "ask_size": 47.0, "iv": 0.5443, "open_interest": 1.0, "volume": 6.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0201, "theta": -0.0132, "rho": -0.0018, "theo": 0.0812, "change": -0.65, "open": 0.26, "high": 0.36, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:09:19", "percent_change": -84.4156, "prev_day_close": 0.769999980926514}, {"option": "LLY261023C00785000", "bid": 374.3, "bid_size": 1.0, "ask": 391.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0217, "theta": 0.0, "rho": 0.7256, "theo": 383.2777, "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": 373.324996948242}, {"option": "LLY261023P00785000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 70.0, "iv": 0.6076, "open_interest": 1.0, "volume": 4.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0217, "theta": -0.0141, "rho": -0.002, "theo": 0.088, "change": -4.41, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:10:06", "percent_change": -98.0, "prev_day_close": 4.5}, {"option": "LLY261023C00790000", "bid": 369.3, "bid_size": 1.0, "ask": 386.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0234, "theta": 0.0, "rho": 0.7301, "theo": 378.3063, "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": 368.349990844727}, {"option": "LLY261023P00790000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 44.0, "iv": 0.633, "open_interest": 2.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0234, "theta": -0.0151, "rho": -0.0021, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-14T14:16:55", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "LLY261023C00795000", "bid": 364.35, "bid_size": 1.0, "ask": 381.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0252, "theta": 0.0, "rho": 0.7345, "theo": 373.3356, "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": 360.900009155273}, {"option": "LLY261023P00795000", "bid": 0.01, "bid_size": 1.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.8123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0253, "theta": -0.0163, "rho": -0.0023, "theo": 0.1047, "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": 5.125}, {"option": "LLY261023C00800000", "bid": 359.4, "bid_size": 1.0, "ask": 376.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0272, "theta": 0.0, "rho": 0.7389, "theo": 368.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 349.0, "last_trade_time": "2026-09-04T10:15:00", "percent_change": 0.0, "prev_day_close": 358.5}, {"option": "LLY261023P00800000", "bid": 0.01, "bid_size": 1.0, "ask": 1.05, "ask_size": 2.0, "iv": 0.5532, "open_interest": 11.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0272, "theta": -0.0174, "rho": -0.0025, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-14T14:16:33", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "LLY261023C00805000", "bid": 354.4, "bid_size": 1.0, "ask": 371.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0294, "theta": 0.0, "rho": 0.7433, "theo": 363.3967, "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": 353.224990844727}, {"option": "LLY261023P00805000", "bid": 0.01, "bid_size": 1.0, "ask": 10.35, "ask_size": 2.0, "iv": 0.788, "open_interest": 10.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0294, "theta": -0.0188, "rho": -0.0027, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-09T13:25:31", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "LLY261023C00810000", "bid": 349.45, "bid_size": 1.0, "ask": 366.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0317, "theta": 0.0, "rho": 0.7477, "theo": 358.4285, "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": 348.575012207031}, {"option": "LLY261023P00810000", "bid": 0.01, "bid_size": 1.0, "ask": 4.35, "ask_size": 2.0, "iv": 0.6606, "open_interest": 5.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0316, "theta": -0.0201, "rho": -0.003, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-04T15:38:54", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "LLY261023C00815000", "bid": 344.45, "bid_size": 1.0, "ask": 361.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0341, "theta": 0.0, "rho": 0.7521, "theo": 353.4613, "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": 341.275009155273}, {"option": "LLY261023P00815000", "bid": 0.01, "bid_size": 1.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.6485, "open_interest": 5.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.034, "theta": -0.0216, "rho": -0.0032, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-09-04T15:39:14", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "LLY261023C00820000", "bid": 339.5, "bid_size": 1.0, "ask": 356.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0368, "theta": 0.0, "rho": 0.7564, "theo": 348.4951, "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": 338.725006103516}, {"option": "LLY261023P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 49.0, "iv": 0.566, "open_interest": 5.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0368, "theta": -0.0231, "rho": -0.0035, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-18T09:31:25", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LLY261023C00825000", "bid": 334.0, "bid_size": 2.0, "ask": 352.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0396, "theta": 0.0, "rho": 0.7607, "theo": 343.5301, "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": 333.774993896484}, {"option": "LLY261023P00825000", "bid": 0.01, "bid_size": 1.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.7394, "open_interest": 5.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0399, "theta": -0.0249, "rho": -0.0039, "theo": 0.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-04T12:14:45", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "LLY261023C00830000", "bid": 329.6, "bid_size": 1.0, "ask": 346.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0426, "theta": 0.0, "rho": 0.765, "theo": 338.5662, "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": 328.5}, {"option": "LLY261023P00830000", "bid": 0.01, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.7288, "open_interest": 10.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0428, "theta": -0.0267, "rho": -0.0042, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-08T09:53:07", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "LLY261023C00835000", "bid": 324.6, "bid_size": 1.0, "ask": 342.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0459, "theta": 0.0, "rho": 0.7692, "theo": 333.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.07, "last_trade_time": "2026-09-04T15:09:36", "percent_change": 0.0, "prev_day_close": 323.474990844727}, {"option": "LLY261023P00835000", "bid": 0.01, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.046, "theta": -0.0286, "rho": -0.0045, "theo": 0.2065, "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": 5.125}, {"option": "LLY261023C00840000", "bid": 319.65, "bid_size": 1.0, "ask": 337.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0494, "theta": 0.0, "rho": 0.7735, "theo": 328.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.07, "last_trade_time": "2026-09-16T10:27:16", "percent_change": 0.0, "prev_day_close": 318.574996948242}, {"option": "LLY261023P00840000", "bid": 0.01, "bid_size": 1.0, "ask": 1.66, "ask_size": 97.0, "iv": 0.52, "open_interest": 1.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0493, "theta": -0.0305, "rho": -0.0049, "theo": 0.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-14T14:13:56", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LLY261023C00845000", "bid": 314.7, "bid_size": 1.0, "ask": 332.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0531, "theta": 0.0, "rho": 0.7777, "theo": 323.6827, "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": 313.725006103516}, {"option": "LLY261023P00845000", "bid": 0.0, "bid_size": 0.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0532, "theta": -0.0327, "rho": -0.0054, "theo": 0.244, "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": 5.0}, {"option": "LLY261023C00850000", "bid": 309.75, "bid_size": 1.0, "ask": 327.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0571, "theta": 0.0, "rho": 0.7818, "theo": 318.7246, "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": 308.650009155273}, {"option": "LLY261023P00850000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.6866, "open_interest": 2.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0573, "theta": -0.035, "rho": -0.0058, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T11:39:02", "percent_change": 0.0, "prev_day_close": 1.31500005722046}, {"option": "LLY261023C00855000", "bid": 304.75, "bid_size": 1.0, "ask": 322.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0612, "theta": 0.0, "rho": 0.7859, "theo": 313.7681, "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": 303.825012207031}, {"option": "LLY261023P00855000", "bid": 0.0, "bid_size": 0.0, "ask": 10.45, "ask_size": 2.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0617, "theta": -0.0374, "rho": -0.0063, "theo": 0.2878, "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": 5.15000009536743}, {"option": "LLY261023C00860000", "bid": 299.8, "bid_size": 1.0, "ask": 317.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0657, "theta": -0.0029, "rho": 0.79, "theo": 308.8134, "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": 298.625}, {"option": "LLY261023P00860000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2.0, "iv": 0.4885, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0659, "theta": -0.0398, "rho": -0.0068, "theo": 0.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-11T12:09:03", "percent_change": 0.0, "prev_day_close": 1.44000005722046}, {"option": "LLY261023C00865000", "bid": 294.85, "bid_size": 1.0, "ask": 312.25, "ask_size": 1.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0705, "theta": -0.0062, "rho": 0.7941, "theo": 303.8605, "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": 293.775009155273}, {"option": "LLY261023P00865000", "bid": 0.0, "bid_size": 0.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.6598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0708, "theta": -0.0426, "rho": -0.0074, "theo": 0.339, "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": 5.27500009536743}, {"option": "LLY261023C00870000", "bid": 289.9, "bid_size": 1.0, "ask": 307.3, "ask_size": 1.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0756, "theta": -0.0096, "rho": 0.798, "theo": 298.9096, "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": 288.925003051758}, {"option": "LLY261023P00870000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.6454, "open_interest": 5.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.0758, "theta": -0.0454, "rho": -0.008, "theo": 0.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-09-04T13:50:30", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LLY261023C00875000", "bid": 284.95, "bid_size": 1.0, "ask": 302.35, "ask_size": 1.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.081, "theta": -0.0131, "rho": 0.802, "theo": 293.9609, "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": 282.974990844727}, {"option": "LLY261023P00875000", "bid": 0.0, "bid_size": 0.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.0812, "theta": -0.0484, "rho": -0.0086, "theo": 0.3981, "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": 5.17500019073486}, {"option": "LLY261023C00880000", "bid": 280.0, "bid_size": 1.0, "ask": 297.4, "ask_size": 1.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0867, "theta": -0.0168, "rho": 0.8059, "theo": 289.0146, "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": 278.449996948242}, {"option": "LLY261023P00880000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.625, "open_interest": 7.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0869, "theta": -0.0515, "rho": -0.0094, "theo": 0.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T09:30:45", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "LLY261023C00885000", "bid": 275.05, "bid_size": 1.0, "ask": 292.45, "ask_size": 1.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0002, "vega": 0.0927, "theta": -0.0207, "rho": 0.8097, "theo": 284.0707, "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": 274.399993896484}, {"option": "LLY261023P00885000", "bid": 0.0, "bid_size": 0.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.6228, "open_interest": 1.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.0934, "theta": -0.0547, "rho": -0.0102, "theo": 0.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-09-09T14:33:00", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "LLY261023C00890000", "bid": 270.1, "bid_size": 1.0, "ask": 287.5, "ask_size": 1.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.0991, "theta": -0.0247, "rho": 0.8135, "theo": 279.1293, "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": 269.274993896484}, {"option": "LLY261023P00890000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.6047, "open_interest": 2.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.0999, "theta": -0.0582, "rho": -0.0109, "theo": 0.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-09-09T09:34:07", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "LLY261023C00895000", "bid": 264.35, "bid_size": 1.0, "ask": 284.0, "ask_size": 2.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0002, "vega": 0.1058, "theta": -0.0288, "rho": 0.8172, "theo": 274.1908, "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": 264.425003051758}, {"option": "LLY261023P00895000", "bid": 0.0, "bid_size": 0.0, "ask": 10.55, "ask_size": 48.0, "iv": 0.6018, "open_interest": 1.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0002, "vega": 0.1064, "theta": -0.0618, "rho": -0.0117, "theo": 0.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-09-09T09:30:08", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "LLY261023C00900000", "bid": 260.25, "bid_size": 1.0, "ask": 277.6, "ask_size": 1.0, "iv": 0.3627, "open_interest": 1.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0002, "vega": 0.1131, "theta": -0.0332, "rho": 0.8208, "theo": 269.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.0, "last_trade_time": "2026-09-17T10:03:39", "percent_change": 0.0, "prev_day_close": 259.625}, {"option": "LLY261023P00900000", "bid": 0.25, "bid_size": 32.0, "ask": 8.45, "ask_size": 62.0, "iv": 0.5671, "open_interest": 13.0, "volume": 1.0, "delta": -0.0123, "gamma": 0.0002, "vega": 0.1135, "theta": -0.0656, "rho": -0.0126, "theo": 0.5894, "change": 0.145, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T12:39:36", "percent_change": 21.4815, "prev_day_close": 0.674999997019768}, {"option": "LLY261023C00905000", "bid": 255.3, "bid_size": 1.0, "ask": 272.7, "ask_size": 1.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0002, "vega": 0.1208, "theta": -0.0378, "rho": 0.8244, "theo": 264.3229, "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": 253.350006103516}, {"option": "LLY261023P00905000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 46.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0002, "vega": 0.1211, "theta": -0.0696, "rho": -0.0137, "theo": 0.6365, "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": 5.25}, {"option": "LLY261023C00910000", "bid": 250.4, "bid_size": 1.0, "ask": 267.75, "ask_size": 1.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0003, "vega": 0.1289, "theta": -0.0425, "rho": 0.8279, "theo": 259.3941, "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": 249.449996948242}, {"option": "LLY261023P00910000", "bid": 0.0, "bid_size": 0.0, "ask": 10.65, "ask_size": 2.0, "iv": 0.5728, "open_interest": 6.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0003, "vega": 0.1291, "theta": -0.0738, "rho": -0.0148, "theo": 0.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-09-11T12:53:20", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "LLY261023C00915000", "bid": 245.45, "bid_size": 1.0, "ask": 262.85, "ask_size": 1.0, "iv": 0.3636, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0003, "vega": 0.1374, "theta": -0.0474, "rho": 0.8313, "theo": 254.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.12, "last_trade_time": "2026-09-10T14:49:09", "percent_change": 0.0, "prev_day_close": 244.775001525879}, {"option": "LLY261023P00915000", "bid": 0.0, "bid_size": 0.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0003, "vega": 0.1383, "theta": -0.0782, "rho": -0.016, "theo": 0.7416, "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": 5.40000009536743}, {"option": "LLY261023C00920000", "bid": 240.55, "bid_size": 1.0, "ask": 257.9, "ask_size": 1.0, "iv": 0.3622, "open_interest": 4.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0003, "vega": 0.1463, "theta": -0.0526, "rho": 0.8346, "theo": 249.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 222.55, "last_trade_time": "2026-09-08T09:49:22", "percent_change": 0.0, "prev_day_close": 239.400001525879}, {"option": "LLY261023P00920000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 2.0, "iv": 0.4314, "open_interest": 15.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0003, "vega": 0.1476, "theta": -0.0828, "rho": -0.0172, "theo": 0.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-09-11T14:24:00", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "LLY261023C00925000", "bid": 235.6, "bid_size": 1.0, "ask": 253.0, "ask_size": 1.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0003, "vega": 0.1558, "theta": -0.058, "rho": 0.8378, "theo": 244.6323, "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": 234.5}, {"option": "LLY261023P00925000", "bid": 0.16, "bid_size": 45.0, "ask": 2.05, "ask_size": 56.0, "iv": 0.4013, "open_interest": 12.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0003, "vega": 0.1568, "theta": -0.0876, "rho": -0.0184, "theo": 0.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-11T14:09:04", "percent_change": 0.0, "prev_day_close": 5.42500019073486}, {"option": "LLY261023C00930000", "bid": 230.7, "bid_size": 1.0, "ask": 248.1, "ask_size": 1.0, "iv": 0.3598, "open_interest": 5.0, "volume": 1.0, "delta": 0.9811, "gamma": 0.0004, "vega": 0.166, "theta": -0.0637, "rho": 0.8409, "theo": 239.7211, "change": 10.975, "open": 240.6, "high": 240.6, "low": 240.6, "tick": "up", "last_trade_price": 240.6, "last_trade_time": "2026-09-21T10:38:13", "percent_change": 4.77953, "prev_day_close": 229.625}, {"option": "LLY261023P00930000", "bid": 0.32, "bid_size": 32.0, "ask": 2.08, "ask_size": 47.0, "iv": 0.3986, "open_interest": 40.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0004, "vega": 0.1667, "theta": -0.0928, "rho": -0.0198, "theo": 0.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-09-11T15:16:32", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261023C00935000", "bid": 227.25, "bid_size": 7.0, "ask": 237.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0004, "vega": 0.177, "theta": -0.0696, "rho": 0.8439, "theo": 234.8154, "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": 224.650001525879}, {"option": "LLY261023P00935000", "bid": 0.0, "bid_size": 0.0, "ask": 2.96, "ask_size": 40.0, "iv": 0.4045, "open_interest": 10.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0004, "vega": 0.1774, "theta": -0.0982, "rho": -0.0214, "theo": 1.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-09-08T11:39:23", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "LLY261023C00940000", "bid": 222.15, "bid_size": 1.0, "ask": 234.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0004, "vega": 0.1885, "theta": -0.0758, "rho": 0.8467, "theo": 229.9159, "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": 219.875}, {"option": "LLY261023P00940000", "bid": 0.0, "bid_size": 0.0, "ask": 2.91, "ask_size": 2.0, "iv": 0.3951, "open_interest": 12.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0004, "vega": 0.1888, "theta": -0.1038, "rho": -0.0231, "theo": 1.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-09-17T12:20:16", "percent_change": 0.0, "prev_day_close": 4.67499999701977}, {"option": "LLY261023C00945000", "bid": 217.45, "bid_size": 7.0, "ask": 229.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0004, "vega": 0.2005, "theta": -0.0824, "rho": 0.8494, "theo": 225.0233, "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": 214.275001525879}, {"option": "LLY261023P00945000", "bid": 0.0, "bid_size": 0.0, "ask": 10.7, "ask_size": 49.0, "iv": 0.5038, "open_interest": 10.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0004, "vega": 0.2021, "theta": -0.1098, "rho": -0.025, "theo": 1.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-11T14:49:14", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261023C00950000", "bid": 212.6, "bid_size": 7.0, "ask": 224.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0005, "vega": 0.2133, "theta": -0.0892, "rho": 0.852, "theo": 220.1383, "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": 210.050003051758}, {"option": "LLY261023P00950000", "bid": 0.58, "bid_size": 37.0, "ask": 2.03, "ask_size": 92.0, "iv": 0.3719, "open_interest": 8.0, "volume": 2.0, "delta": -0.026, "gamma": 0.0005, "vega": 0.2152, "theta": -0.1161, "rho": -0.0268, "theo": 1.2683, "change": -0.845, "open": 1.32, "high": 1.32, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-09-21T15:55:54", "percent_change": -41.1192, "prev_day_close": 2.05499995220453}, {"option": "LLY261023C00955000", "bid": 207.7, "bid_size": 7.0, "ask": 221.65, "ask_size": 7.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0005, "vega": 0.227, "theta": -0.0965, "rho": 0.8544, "theo": 215.2616, "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": 205.199996948242}, {"option": "LLY261023P00955000", "bid": 0.77, "bid_size": 43.0, "ask": 2.07, "ask_size": 93.0, "iv": 0.3692, "open_interest": 11.0, "volume": 4.0, "delta": -0.0281, "gamma": 0.0005, "vega": 0.2284, "theta": -0.1229, "rho": -0.0288, "theo": 1.3721, "change": -3.48, "open": 1.45, "high": 1.49, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-21T15:51:44", "percent_change": -72.5, "prev_day_close": 4.80000019073486}, {"option": "LLY261023C00960000", "bid": 203.2, "bid_size": 7.0, "ask": 217.85, "ask_size": 7.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0005, "vega": 0.2418, "theta": -0.1041, "rho": 0.8566, "theo": 210.3942, "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": 200.400001525879}, {"option": "LLY261023P00960000", "bid": 0.9, "bid_size": 41.0, "ask": 2.17, "ask_size": 39.0, "iv": 0.3661, "open_interest": 17.0, "volume": 4.0, "delta": -0.0303, "gamma": 0.0005, "vega": 0.2426, "theta": -0.13, "rho": -0.031, "theo": 1.4849, "change": -2.335, "open": 1.48, "high": 1.55, "low": 1.48, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-09-21T15:45:41", "percent_change": -61.0458, "prev_day_close": 3.82500004768372}, {"option": "LLY261023C00965000", "bid": 198.0, "bid_size": 7.0, "ask": 210.2, "ask_size": 7.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0006, "vega": 0.2575, "theta": -0.1122, "rho": 0.8585, "theo": 205.5374, "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": 195.599998474121}, {"option": "LLY261023P00965000", "bid": 0.2, "bid_size": 47.0, "ask": 5.2, "ask_size": 94.0, "iv": 0.3987, "open_interest": 5.0, "volume": 6.0, "delta": -0.0327, "gamma": 0.0006, "vega": 0.2582, "theta": -0.1376, "rho": -0.0336, "theo": 1.608, "change": -3.26, "open": 1.78, "high": 1.8, "low": 1.7, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-09-21T12:47:21", "percent_change": -65.2, "prev_day_close": 5.0}, {"option": "LLY261023C00970000", "bid": 193.15, "bid_size": 7.0, "ask": 204.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0006, "vega": 0.2741, "theta": -0.1208, "rho": 0.8602, "theo": 200.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.55, "last_trade_time": "2026-09-10T10:31:08", "percent_change": 0.0, "prev_day_close": 190.900001525879}, {"option": "LLY261023P00970000", "bid": 1.14, "bid_size": 32.0, "ask": 2.75, "ask_size": 110.0, "iv": 0.3655, "open_interest": 2.0, "volume": 2.0, "delta": -0.0353, "gamma": 0.0006, "vega": 0.2756, "theta": -0.1456, "rho": -0.0365, "theo": 1.7427, "change": -3.735, "open": 1.78, "high": 1.94, "low": 1.78, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-09-21T12:43:23", "percent_change": -65.815, "prev_day_close": 5.67500019073486}, {"option": "LLY261023C00975000", "bid": 188.3, "bid_size": 7.0, "ask": 201.9, "ask_size": 7.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0007, "vega": 0.2916, "theta": -0.1298, "rho": 0.8617, "theo": 195.8606, "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": 186.099998474121}, {"option": "LLY261023P00975000", "bid": 1.09, "bid_size": 53.0, "ask": 2.66, "ask_size": 33.0, "iv": 0.3547, "open_interest": 2.0, "volume": 6.0, "delta": -0.0382, "gamma": 0.0007, "vega": 0.2946, "theta": -0.154, "rho": -0.0392, "theo": 1.8907, "change": -3.0, "open": 2.16, "high": 2.26, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T12:41:01", "percent_change": -60.0, "prev_day_close": 5.0}, {"option": "LLY261023C00980000", "bid": 185.0, "bid_size": 7.0, "ask": 195.05, "ask_size": 7.0, "iv": 0.3115, "open_interest": 1.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0007, "vega": 0.3103, "theta": -0.1394, "rho": 0.8629, "theo": 191.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.65, "last_trade_time": "2026-09-10T10:30:45", "percent_change": 0.0, "prev_day_close": 181.275001525879}, {"option": "LLY261023P00980000", "bid": 1.35, "bid_size": 42.0, "ask": 2.98, "ask_size": 72.0, "iv": 0.3562, "open_interest": 14.0, "volume": 6.0, "delta": -0.0413, "gamma": 0.0007, "vega": 0.3124, "theta": -0.1632, "rho": -0.0422, "theo": 2.055, "change": -3.795, "open": 2.3, "high": 2.3, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-21T13:01:49", "percent_change": -64.5957, "prev_day_close": 5.875}, {"option": "LLY261023C00985000", "bid": 179.8, "bid_size": 7.0, "ask": 190.45, "ask_size": 7.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0008, "vega": 0.3304, "theta": -0.1495, "rho": 0.8638, "theo": 186.2421, "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": 177.074996948242}, {"option": "LLY261023P00985000", "bid": 1.66, "bid_size": 32.0, "ask": 3.65, "ask_size": 108.0, "iv": 0.3625, "open_interest": 7.0, "volume": 6.0, "delta": -0.0446, "gamma": 0.0008, "vega": 0.3317, "theta": -0.1728, "rho": -0.0455, "theo": 2.2348, "change": -3.525, "open": 2.5, "high": 2.5, "low": 2.33, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T12:33:16", "percent_change": -59.4937, "prev_day_close": 5.92500000074506}, {"option": "LLY261023C00990000", "bid": 175.3, "bid_size": 7.0, "ask": 186.0, "ask_size": 7.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0008, "vega": 0.3519, "theta": -0.1602, "rho": 0.8644, "theo": 181.459, "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": 172.375}, {"option": "LLY261023P00990000", "bid": 1.83, "bid_size": 37.0, "ask": 3.95, "ask_size": 102.0, "iv": 0.3602, "open_interest": 19.0, "volume": 48.0, "delta": -0.0483, "gamma": 0.0008, "vega": 0.3529, "theta": -0.183, "rho": -0.0494, "theo": 2.4321, "change": -1.0, "open": 2.43, "high": 2.88, "low": 2.13, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-09-21T12:22:53", "percent_change": -27.5482, "prev_day_close": 3.63000009208918}, {"option": "LLY261023C00995000", "bid": 170.4, "bid_size": 7.0, "ask": 184.3, "ask_size": 7.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0009, "vega": 0.3745, "theta": -0.1715, "rho": 0.8645, "theo": 176.6962, "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": 167.600006103516}, {"option": "LLY261023P00995000", "bid": 2.03, "bid_size": 41.0, "ask": 4.05, "ask_size": 135.0, "iv": 0.3553, "open_interest": 15.0, "volume": 50.0, "delta": -0.0522, "gamma": 0.0009, "vega": 0.3768, "theta": -0.1939, "rho": -0.0537, "theo": 2.6494, "change": 0.055, "open": 2.7, "high": 3.07, "low": 2.67, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-09-21T12:10:42", "percent_change": 1.98198, "prev_day_close": 2.77500009536743}, {"option": "LLY261023C01000000", "bid": 165.35, "bid_size": 11.0, "ask": 175.7, "ask_size": 7.0, "iv": 0.2986, "open_interest": 1.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.001, "vega": 0.3981, "theta": -0.1835, "rho": 0.8644, "theo": 171.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.47, "last_trade_time": "2026-09-04T10:08:15", "percent_change": 0.0, "prev_day_close": 163.049995422363}, {"option": "LLY261023P01000000", "bid": 2.05, "bid_size": 77.0, "ask": 3.85, "ask_size": 43.0, "iv": 0.3442, "open_interest": 35.0, "volume": 457.0, "delta": -0.0566, "gamma": 0.001, "vega": 0.4019, "theta": -0.2054, "rho": -0.0579, "theo": 2.8899, "change": -1.185, "open": 3.75, "high": 3.75, "low": 2.73, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-09-21T15:10:14", "percent_change": -28.7273, "prev_day_close": 4.12499988079071}, {"option": "LLY261023C01005000", "bid": 160.85, "bid_size": 8.0, "ask": 171.95, "ask_size": 7.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.001, "vega": 0.4233, "theta": -0.1962, "rho": 0.8638, "theo": 167.2394, "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": 158.125}, {"option": "LLY261023P01005000", "bid": 2.1, "bid_size": 44.0, "ask": 5.05, "ask_size": 102.0, "iv": 0.3504, "open_interest": 4.0, "volume": 24.0, "delta": -0.0613, "gamma": 0.001, "vega": 0.4259, "theta": -0.2176, "rho": -0.0622, "theo": 3.1564, "change": -3.3, "open": 3.3, "high": 3.85, "low": 2.87, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T12:06:23", "percent_change": -49.6241, "prev_day_close": 6.64999979734421}, {"option": "LLY261023C01010000", "bid": 156.5, "bid_size": 9.0, "ask": 170.05, "ask_size": 8.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0011, "vega": 0.4502, "theta": -0.2095, "rho": 0.8628, "theo": 162.5499, "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": 153.849998474121}, {"option": "LLY261023P01010000", "bid": 2.45, "bid_size": 47.0, "ask": 5.5, "ask_size": 98.0, "iv": 0.35, "open_interest": 8.0, "volume": 24.0, "delta": -0.0664, "gamma": 0.0011, "vega": 0.4519, "theta": -0.2305, "rho": -0.0675, "theo": 3.4487, "change": -1.71, "open": 3.75, "high": 3.9, "low": 3.4, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-09-21T13:37:45", "percent_change": -32.8846, "prev_day_close": 5.20000004768372}, {"option": "LLY261023C01015000", "bid": 152.05, "bid_size": 8.0, "ask": 162.25, "ask_size": 7.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0012, "vega": 0.4786, "theta": -0.2235, "rho": 0.8611, "theo": 157.8901, "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": 148.974998474121}, {"option": "LLY261023P01015000", "bid": 2.29, "bid_size": 63.0, "ask": 7.95, "ask_size": 58.0, "iv": 0.3633, "open_interest": 1.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0012, "vega": 0.4798, "theta": -0.2441, "rho": -0.0734, "theo": 3.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-16T09:30:41", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "LLY261023C01020000", "bid": 147.45, "bid_size": 9.0, "ask": 158.6, "ask_size": 7.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0012, "vega": 0.5079, "theta": -0.2382, "rho": 0.8591, "theo": 153.2629, "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": 144.725006103516}, {"option": "LLY261023P01020000", "bid": 2.63, "bid_size": 91.0, "ask": 5.4, "ask_size": 45.0, "iv": 0.3325, "open_interest": 7.0, "volume": 1.0, "delta": -0.0778, "gamma": 0.0013, "vega": 0.5132, "theta": -0.2583, "rho": -0.0796, "theo": 4.1231, "change": -0.625, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T11:30:56", "percent_change": -9.43396, "prev_day_close": 6.6250001937151}, {"option": "LLY261023C01025000", "bid": 142.95, "bid_size": 9.0, "ask": 154.4, "ask_size": 7.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0013, "vega": 0.5384, "theta": -0.2536, "rho": 0.8566, "theo": 148.6705, "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": 140.275001525879}, {"option": "LLY261023P01025000", "bid": 3.25, "bid_size": 90.0, "ask": 6.1, "ask_size": 105.0, "iv": 0.336, "open_interest": 7.0, "volume": 6.0, "delta": -0.0842, "gamma": 0.0013, "vega": 0.5423, "theta": -0.2734, "rho": -0.0853, "theo": 4.5159, "change": -2.575, "open": 4.5, "high": 4.55, "low": 4.34, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-21T14:40:29", "percent_change": -36.6548, "prev_day_close": 7.02500009536743}, {"option": "LLY261023C01030000", "bid": 138.4, "bid_size": 9.0, "ask": 149.95, "ask_size": 7.0, "iv": 0.3325, "open_interest": 2.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0014, "vega": 0.5706, "theta": -0.2697, "rho": 0.8534, "theo": 144.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.77, "last_trade_time": "2026-09-11T12:46:47", "percent_change": 0.0, "prev_day_close": 136.450004577637}, {"option": "LLY261023P01030000", "bid": 2.81, "bid_size": 80.0, "ask": 6.65, "ask_size": 87.0, "iv": 0.3276, "open_interest": 9.0, "volume": 3.0, "delta": -0.0912, "gamma": 0.0014, "vega": 0.5731, "theta": -0.2891, "rho": -0.0922, "theo": 4.945, "change": -4.275, "open": 5.21, "high": 5.21, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-21T14:41:23", "percent_change": -46.8493, "prev_day_close": 9.12499976158142}, {"option": "LLY261023C01035000", "bid": 134.15, "bid_size": 9.0, "ask": 144.0, "ask_size": 7.0, "iv": 0.3209, "open_interest": 1.0, "volume": 1.0, "delta": 0.9026, "gamma": 0.0015, "vega": 0.6044, "theta": -0.2864, "rho": 0.8496, "theo": 139.6026, "change": 5.375, "open": 137.3, "high": 137.3, "low": 137.3, "tick": "up", "last_trade_price": 137.3, "last_trade_time": "2026-09-21T10:23:04", "percent_change": 4.07429, "prev_day_close": 131.924995422363}, {"option": "LLY261023P01035000", "bid": 3.15, "bid_size": 44.0, "ask": 10.25, "ask_size": 128.0, "iv": 0.3507, "open_interest": 851.0, "volume": 10.0, "delta": -0.0986, "gamma": 0.0015, "vega": 0.6062, "theta": -0.3054, "rho": -0.1, "theo": 5.4139, "change": -2.665, "open": 6.57, "high": 6.57, "low": 5.18, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T14:52:30", "percent_change": -33.8843, "prev_day_close": 7.86500000953674}, {"option": "LLY261023C01040000", "bid": 129.55, "bid_size": 29.0, "ask": 141.05, "ask_size": 20.0, "iv": 0.3313, "open_interest": 2.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0016, "vega": 0.6389, "theta": -0.3037, "rho": 0.8452, "theo": 135.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-09-09T09:42:29", "percent_change": 0.0, "prev_day_close": 127.650001525879}, {"option": "LLY261023P01040000", "bid": 3.95, "bid_size": 87.0, "ask": 7.45, "ask_size": 57.0, "iv": 0.325, "open_interest": 40.0, "volume": 12.0, "delta": -0.1065, "gamma": 0.0016, "vega": 0.645, "theta": -0.3222, "rho": -0.1087, "theo": 5.9266, "change": -3.55, "open": 7.0, "high": 7.64, "low": 5.6, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-09-21T15:38:30", "percent_change": -35.8586, "prev_day_close": 9.90000009536743}, {"option": "LLY261023C01045000", "bid": 124.95, "bid_size": 30.0, "ask": 135.8, "ask_size": 22.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0017, "vega": 0.6741, "theta": -0.3215, "rho": 0.8403, "theo": 130.7125, "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": 122.249996185303}, {"option": "LLY261023P01045000", "bid": 3.75, "bid_size": 84.0, "ask": 8.2, "ask_size": 38.0, "iv": 0.3195, "open_interest": 10.0, "volume": 3.0, "delta": -0.1151, "gamma": 0.0017, "vega": 0.6791, "theta": -0.3397, "rho": -0.1158, "theo": 6.4925, "change": -2.2, "open": 9.4, "high": 9.4, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-09-21T11:52:56", "percent_change": -23.5294, "prev_day_close": 9.35000014305115}, {"option": "LLY261023C01050000", "bid": 120.85, "bid_size": 29.0, "ask": 132.35, "ask_size": 23.0, "iv": 0.33, "open_interest": 12.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0018, "vega": 0.7106, "theta": -0.3398, "rho": 0.8347, "theo": 126.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.05, "last_trade_time": "2026-09-16T14:17:23", "percent_change": 0.0, "prev_day_close": 118.549999237061}, {"option": "LLY261023P01050000", "bid": 5.3, "bid_size": 86.0, "ask": 8.45, "ask_size": 40.0, "iv": 0.323, "open_interest": 73.0, "volume": 10.0, "delta": -0.1242, "gamma": 0.0018, "vega": 0.7137, "theta": -0.3577, "rho": -0.1247, "theo": 7.1071, "change": -3.75, "open": 11.5, "high": 11.5, "low": 6.67, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-09-21T15:05:47", "percent_change": -35.3774, "prev_day_close": 10.5999999046326}, {"option": "LLY261023C01055000", "bid": 118.05, "bid_size": 23.0, "ask": 127.35, "ask_size": 21.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0019, "vega": 0.7483, "theta": -0.3586, "rho": 0.8282, "theo": 122.0235, "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": 113.125}, {"option": "LLY261023P01055000", "bid": 4.4, "bid_size": 91.0, "ask": 10.1, "ask_size": 108.0, "iv": 0.3181, "open_interest": 22.0, "volume": 3.0, "delta": -0.1338, "gamma": 0.0019, "vega": 0.7506, "theta": -0.3761, "rho": -0.1348, "theo": 7.7733, "change": -2.725, "open": 10.66, "high": 10.66, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-09-21T15:26:20", "percent_change": -26.0143, "prev_day_close": 10.4750001430511}, {"option": "LLY261023C01060000", "bid": 113.75, "bid_size": 24.0, "ask": 124.7, "ask_size": 50.0, "iv": 0.3427, "open_interest": 1.0, "volume": 2.0, "delta": 0.8576, "gamma": 0.002, "vega": 0.7861, "theta": -0.3776, "rho": 0.8212, "theo": 117.7634, "change": 3.05, "open": 115.62, "high": 115.62, "low": 113.25, "tick": "down", "last_trade_price": 113.25, "last_trade_time": "2026-09-21T11:59:44", "percent_change": 2.76769, "prev_day_close": 110.200000762939}, {"option": "LLY261023P01060000", "bid": 6.05, "bid_size": 90.0, "ask": 11.05, "ask_size": 113.0, "iv": 0.325, "open_interest": 33.0, "volume": 10.0, "delta": -0.144, "gamma": 0.002, "vega": 0.7938, "theta": -0.3948, "rho": -0.1456, "theo": 8.496, "change": -3.025, "open": 8.43, "high": 8.74, "low": 8.43, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-09-21T13:53:46", "percent_change": -26.1339, "prev_day_close": 11.5749998092651}, {"option": "LLY261023C01065000", "bid": 108.4, "bid_size": 26.0, "ask": 118.5, "ask_size": 23.0, "iv": 0.322, "open_interest": 5.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0021, "vega": 0.8239, "theta": -0.3969, "rho": 0.8136, "theo": 113.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.85, "last_trade_time": "2026-09-11T09:55:24", "percent_change": 0.0, "prev_day_close": 106.525001525879}, {"option": "LLY261023P01065000", "bid": 7.2, "bid_size": 60.0, "ask": 11.0, "ask_size": 42.0, "iv": 0.3212, "open_interest": 3.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0021, "vega": 0.8297, "theta": -0.4138, "rho": -0.1545, "theo": 9.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-09-18T09:49:36", "percent_change": 0.0, "prev_day_close": 11.0499999523163}, {"option": "LLY261023C01070000", "bid": 105.25, "bid_size": 39.0, "ask": 115.55, "ask_size": 45.0, "iv": 0.3339, "open_interest": 1.0, "volume": 1.0, "delta": 0.8356, "gamma": 0.0022, "vega": 0.8625, "theta": -0.4164, "rho": 0.8053, "theo": 109.4249, "change": 6.25, "open": 108.0, "high": 108.0, "low": 108.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-09-21T09:41:43", "percent_change": 6.14251, "prev_day_close": 101.75}, {"option": "LLY261023P01070000", "bid": 5.25, "bid_size": 95.0, "ask": 14.3, "ask_size": 118.0, "iv": 0.3184, "open_interest": 10.0, "volume": 3.0, "delta": -0.1663, "gamma": 0.0022, "vega": 0.866, "theta": -0.433, "rho": -0.1658, "theo": 10.137, "change": -2.55, "open": 10.89, "high": 10.89, "low": 9.85, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-09-21T15:11:45", "percent_change": -20.5645, "prev_day_close": 12.3999996185303}, {"option": "LLY261023C01075000", "bid": 101.1, "bid_size": 21.0, "ask": 111.65, "ask_size": 20.0, "iv": 0.3333, "open_interest": 5.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0023, "vega": 0.9015, "theta": -0.4359, "rho": 0.7961, "theo": 105.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.7, "last_trade_time": "2026-09-14T12:20:02", "percent_change": 0.0, "prev_day_close": 98.2250022888184}, {"option": "LLY261023P01075000", "bid": 6.8, "bid_size": 100.0, "ask": 12.9, "ask_size": 39.0, "iv": 0.3083, "open_interest": 17.0, "volume": 72.0, "delta": -0.1782, "gamma": 0.0024, "vega": 0.9041, "theta": -0.4522, "rho": -0.1783, "theo": 11.0506, "change": -1.325, "open": 12.75, "high": 12.75, "low": 10.45, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-21T15:25:57", "percent_change": -10.3314, "prev_day_close": 12.8249995708466}, {"option": "LLY261023C01080000", "bid": 96.05, "bid_size": 23.0, "ask": 107.6, "ask_size": 25.0, "iv": 0.3264, "open_interest": 6.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0024, "vega": 0.9397, "theta": -0.4553, "rho": 0.7863, "theo": 101.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-09-11T09:55:24", "percent_change": 0.0, "prev_day_close": 93.9249992370606}, {"option": "LLY261023P01080000", "bid": 9.65, "bid_size": 45.0, "ask": 14.05, "ask_size": 32.0, "iv": 0.3193, "open_interest": 44.0, "volume": 3.0, "delta": -0.1908, "gamma": 0.0025, "vega": 0.948, "theta": -0.4714, "rho": -0.1904, "theo": 12.034, "change": -3.375, "open": 18.67, "high": 18.67, "low": 11.26, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-21T15:15:53", "percent_change": -22.0949, "prev_day_close": 15.2750000953674}, {"option": "LLY261023C01085000", "bid": 91.9, "bid_size": 24.0, "ask": 103.7, "ask_size": 29.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0025, "vega": 0.9772, "theta": -0.4745, "rho": 0.7761, "theo": 97.4177, "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": 89.2999992370606}, {"option": "LLY261023P01085000", "bid": 10.8, "bid_size": 74.0, "ask": 16.1, "ask_size": 116.0, "iv": 0.3243, "open_interest": 11.0, "volume": 5.0, "delta": -0.2039, "gamma": 0.0026, "vega": 0.983, "theta": -0.4904, "rho": -0.2011, "theo": 13.0969, "change": -5.35, "open": 13.52, "high": 13.52, "low": 12.45, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-09-21T13:53:42", "percent_change": -28.9189, "prev_day_close": 18.5}, {"option": "LLY261023C01090000", "bid": 87.4, "bid_size": 24.0, "ask": 99.9, "ask_size": 27.0, "iv": 0.3211, "open_interest": 1.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0026, "vega": 1.0146, "theta": -0.4935, "rho": 0.7651, "theo": 93.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.7, "last_trade_time": "2026-09-14T12:19:31", "percent_change": 0.0, "prev_day_close": 86.125}, {"option": "LLY261023P01090000", "bid": 7.7, "bid_size": 100.0, "ask": 17.3, "ask_size": 101.0, "iv": 0.3028, "open_interest": 44.0, "volume": 1.0, "delta": -0.2176, "gamma": 0.0027, "vega": 1.0184, "theta": -0.5091, "rho": -0.215, "theo": 14.2284, "change": -5.8, "open": 13.45, "high": 13.45, "low": 13.45, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-09-21T13:19:37", "percent_change": -30.1299, "prev_day_close": 19.2499995231628}, {"option": "LLY261023C01095000", "bid": 84.7, "bid_size": 23.0, "ask": 96.15, "ask_size": 27.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0027, "vega": 1.0514, "theta": -0.512, "rho": 0.7532, "theo": 89.7753, "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": 83.3499984741211}, {"option": "LLY261023P01095000", "bid": 13.4, "bid_size": 57.0, "ask": 18.3, "ask_size": 122.0, "iv": 0.3236, "open_interest": 26.0, "volume": 4.0, "delta": -0.2317, "gamma": 0.0028, "vega": 1.0542, "theta": -0.5275, "rho": -0.2292, "theo": 15.4334, "change": -4.225, "open": 15.11, "high": 15.47, "low": 14.6, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-09-21T14:48:24", "percent_change": -22.4436, "prev_day_close": 18.8250002861023}, {"option": "LLY261023C01100000", "bid": 80.75, "bid_size": 22.0, "ask": 91.25, "ask_size": 16.0, "iv": 0.3186, "open_interest": 7.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0028, "vega": 1.0866, "theta": -0.53, "rho": 0.7409, "theo": 86.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.9, "last_trade_time": "2026-09-18T15:30:27", "percent_change": 0.0, "prev_day_close": 79.4250030517578}, {"option": "LLY261023P01100000", "bid": 9.8, "bid_size": 96.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.2903, "open_interest": 22.0, "volume": 10.0, "delta": -0.2464, "gamma": 0.0029, "vega": 1.0942, "theta": -0.5452, "rho": -0.2422, "theo": 16.7211, "change": -3.01, "open": 14.26, "high": 18.44, "low": 14.26, "tick": "up", "last_trade_price": 18.44, "last_trade_time": "2026-09-21T12:49:45", "percent_change": -14.0326, "prev_day_close": 21.4499998092651}, {"option": "LLY261023C01105000", "bid": 76.8, "bid_size": 32.0, "ask": 87.6, "ask_size": 26.0, "iv": 0.3166, "open_interest": 14.0, "volume": 0.0, "delta": 0.7415, "gamma": 0.0029, "vega": 1.1204, "theta": -0.5474, "rho": 0.7282, "theo": 82.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.9, "last_trade_time": "2026-09-17T10:17:00", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "LLY261023P01105000", "bid": 12.8, "bid_size": 119.0, "ask": 21.45, "ask_size": 129.0, "iv": 0.3101, "open_interest": 75.0, "volume": 2.0, "delta": -0.2616, "gamma": 0.003, "vega": 1.1256, "theta": -0.5624, "rho": -0.2548, "theo": 18.0945, "change": -6.175, "open": 17.3, "high": 17.3, "low": 17.25, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-09-21T14:47:59", "percent_change": -26.3607, "prev_day_close": 23.4250001907349}, {"option": "LLY261023C01110000", "bid": 73.9, "bid_size": 18.0, "ask": 84.0, "ask_size": 29.0, "iv": 0.3188, "open_interest": 14.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.003, "vega": 1.1533, "theta": -0.564, "rho": 0.7148, "theo": 78.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.45, "last_trade_time": "2026-09-16T14:17:30", "percent_change": 0.0, "prev_day_close": 72.1749992370606}, {"option": "LLY261023P01110000", "bid": 13.75, "bid_size": 56.0, "ask": 26.25, "ask_size": 59.0, "iv": 0.3223, "open_interest": 6.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0031, "vega": 1.1569, "theta": -0.5789, "rho": -0.27, "theo": 19.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.87, "last_trade_time": "2026-09-18T15:56:47", "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "LLY261023C01115000", "bid": 70.65, "bid_size": 18.0, "ask": 80.75, "ask_size": 28.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0031, "vega": 1.1846, "theta": -0.5798, "rho": 0.7006, "theo": 75.4393, "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": 68.8249969482422}, {"option": "LLY261023P01115000", "bid": 15.55, "bid_size": 112.0, "ask": 25.5, "ask_size": 135.0, "iv": 0.3133, "open_interest": 8.0, "volume": 10.0, "delta": -0.2932, "gamma": 0.0032, "vega": 1.1872, "theta": -0.5945, "rho": -0.2864, "theo": 21.0734, "change": -6.1, "open": 20.8, "high": 21.0, "low": 20.8, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-21T15:33:03", "percent_change": -22.5092, "prev_day_close": 27.0999994277954}, {"option": "LLY261023C01120000", "bid": 69.7, "bid_size": 10.0, "ask": 76.3, "ask_size": 26.0, "iv": 0.3253, "open_interest": 23.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0032, "vega": 1.2136, "theta": -0.5946, "rho": 0.6862, "theo": 72.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.45, "last_trade_time": "2026-09-16T14:17:30", "percent_change": 0.0, "prev_day_close": 66.3250007629394}, {"option": "LLY261023P01120000", "bid": 19.7, "bid_size": 109.0, "ask": 25.9, "ask_size": 108.0, "iv": 0.3185, "open_interest": 12.0, "volume": 3.0, "delta": -0.3096, "gamma": 0.0032, "vega": 1.2195, "theta": -0.6091, "rho": -0.2991, "theo": 22.6969, "change": -5.1, "open": 22.1, "high": 22.35, "low": 22.1, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-09-21T13:58:10", "percent_change": -18.5792, "prev_day_close": 27.4500007629395}, {"option": "LLY261023C01125000", "bid": 66.75, "bid_size": 1.0, "ask": 73.95, "ask_size": 25.0, "iv": 0.33, "open_interest": 7.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0033, "vega": 1.2405, "theta": -0.6083, "rho": 0.6714, "theo": 68.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.35, "last_trade_time": "2026-09-16T10:15:37", "percent_change": 0.0, "prev_day_close": 61.9249992370606}, {"option": "LLY261023P01125000", "bid": 19.95, "bid_size": 109.0, "ask": 28.95, "ask_size": 171.0, "iv": 0.3176, "open_interest": 3.0, "volume": 21.0, "delta": -0.3264, "gamma": 0.0033, "vega": 1.2445, "theta": -0.6227, "rho": -0.3132, "theo": 24.4084, "change": -5.1, "open": 29.32, "high": 29.37, "low": 24.28, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-09-21T15:53:44", "percent_change": -17.1717, "prev_day_close": 29.6999998092651}, {"option": "LLY261023C01130000", "bid": 60.9, "bid_size": 42.0, "ask": 70.4, "ask_size": 55.0, "iv": 0.3176, "open_interest": 22.0, "volume": 0.0, "delta": 0.6607, "gamma": 0.0033, "vega": 1.2657, "theta": -0.621, "rho": 0.6559, "theo": 65.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.85, "last_trade_time": "2026-09-17T12:11:25", "percent_change": 0.0, "prev_day_close": 59.9000015258789}, {"option": "LLY261023P01130000", "bid": 20.25, "bid_size": 73.0, "ask": 30.25, "ask_size": 63.0, "iv": 0.3094, "open_interest": 23.0, "volume": 2.0, "delta": -0.3436, "gamma": 0.0034, "vega": 1.2684, "theta": -0.6352, "rho": -0.3293, "theo": 26.2001, "change": -3.86, "open": 28.19, "high": 28.19, "low": 28.19, "tick": "down", "last_trade_price": 28.19, "last_trade_time": "2026-09-21T10:01:30", "percent_change": -12.0437, "prev_day_close": 32.0500011444092}, {"option": "LLY261023C01135000", "bid": 58.2, "bid_size": 50.0, "ask": 66.65, "ask_size": 43.0, "iv": 0.3164, "open_interest": 9.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.0034, "vega": 1.2886, "theta": -0.6324, "rho": 0.6399, "theo": 62.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.3, "last_trade_time": "2026-09-17T13:16:48", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "LLY261023P01135000", "bid": 25.9, "bid_size": 29.0, "ask": 30.8, "ask_size": 67.0, "iv": 0.3187, "open_interest": 10.0, "volume": 1.0, "delta": -0.361, "gamma": 0.0035, "vega": 1.2905, "theta": -0.6466, "rho": -0.347, "theo": 28.0777, "change": -5.825, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-09-21T12:59:02", "percent_change": -17.221, "prev_day_close": 33.8250007629394}, {"option": "LLY261023C01140000", "bid": 56.25, "bid_size": 29.0, "ask": 61.25, "ask_size": 18.0, "iv": 0.3111, "open_interest": 12.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.0035, "vega": 1.3088, "theta": -0.6425, "rho": 0.6239, "theo": 59.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.0, "last_trade_time": "2026-09-17T09:48:14", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "LLY261023P01140000", "bid": 28.25, "bid_size": 13.0, "ask": 34.35, "ask_size": 160.0, "iv": 0.3257, "open_interest": 43.0, "volume": 19.0, "delta": -0.3787, "gamma": 0.0035, "vega": 1.3123, "theta": -0.6565, "rho": -0.3567, "theo": 30.0572, "change": -4.375, "open": 40.4, "high": 40.4, "low": 28.9, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-09-21T15:20:45", "percent_change": -12.4378, "prev_day_close": 35.1750011444092}, {"option": "LLY261023C01145000", "bid": 52.9, "bid_size": 30.0, "ask": 61.0, "ask_size": 47.0, "iv": 0.3194, "open_interest": 29.0, "volume": 24.0, "delta": 0.6085, "gamma": 0.0035, "vega": 1.3265, "theta": -0.6513, "rho": 0.6076, "theo": 56.4787, "change": 4.475, "open": 56.45, "high": 59.25, "low": 55.0, "tick": "down", "last_trade_price": 55.7, "last_trade_time": "2026-09-21T15:08:55", "percent_change": 8.73597, "prev_day_close": 51.2250003814697}, {"option": "LLY261023P01145000", "bid": 29.2, "bid_size": 38.0, "ask": 35.3, "ask_size": 46.0, "iv": 0.3168, "open_interest": 3.0, "volume": 21.0, "delta": -0.3967, "gamma": 0.0036, "vega": 1.3284, "theta": -0.6652, "rho": -0.3726, "theo": 32.1247, "change": -5.49, "open": 37.52, "high": 37.52, "low": 32.41, "tick": "no_change", "last_trade_price": 32.41, "last_trade_time": "2026-09-21T15:51:00", "percent_change": -14.4855, "prev_day_close": 37.8999996185303}, {"option": "LLY261023C01150000", "bid": 50.25, "bid_size": 43.0, "ask": 58.15, "ask_size": 52.0, "iv": 0.3198, "open_interest": 35.0, "volume": 13.0, "delta": 0.5907, "gamma": 0.0036, "vega": 1.3419, "theta": -0.6588, "rho": 0.5907, "theo": 53.6272, "change": 6.2, "open": 47.0, "high": 54.35, "low": 47.0, "tick": "up", "last_trade_price": 54.35, "last_trade_time": "2026-09-21T15:44:42", "percent_change": 12.8764, "prev_day_close": 48.1499996185303}, {"option": "LLY261023P01150000", "bid": 31.25, "bid_size": 48.0, "ask": 39.3, "ask_size": 162.0, "iv": 0.3229, "open_interest": 20.0, "volume": 12.0, "delta": -0.4148, "gamma": 0.0036, "vega": 1.3427, "theta": -0.6726, "rho": -0.3888, "theo": 34.2755, "change": -6.655, "open": 44.35, "high": 44.35, "low": 33.27, "tick": "down", "last_trade_price": 33.27, "last_trade_time": "2026-09-21T14:21:30", "percent_change": -16.6688, "prev_day_close": 39.9249992370606}, {"option": "LLY261023C01155000", "bid": 46.95, "bid_size": 61.0, "ask": 56.4, "ask_size": 78.0, "iv": 0.3211, "open_interest": 17.0, "volume": 20.0, "delta": 0.5727, "gamma": 0.0036, "vega": 1.3545, "theta": -0.6648, "rho": 0.5735, "theo": 50.8669, "change": 6.875, "open": 42.0, "high": 52.25, "low": 42.0, "tick": "up", "last_trade_price": 52.25, "last_trade_time": "2026-09-21T12:36:06", "percent_change": 15.1515, "prev_day_close": 45.375}, {"option": "LLY261023P01155000", "bid": 31.25, "bid_size": 78.0, "ask": 39.9, "ask_size": 45.0, "iv": 0.3082, "open_interest": 8.0, "volume": 0.0, "delta": -0.4331, "gamma": 0.0037, "vega": 1.3548, "theta": -0.6787, "rho": -0.4064, "theo": 36.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.92, "last_trade_time": "2026-09-18T10:25:35", "percent_change": 0.0, "prev_day_close": 43.6749992370606}, {"option": "LLY261023C01160000", "bid": 42.75, "bid_size": 90.0, "ask": 56.05, "ask_size": 116.0, "iv": 0.3236, "open_interest": 9.0, "volume": 6.0, "delta": 0.5546, "gamma": 0.0036, "vega": 1.3643, "theta": -0.6693, "rho": 0.5564, "theo": 48.1973, "change": 3.875, "open": 47.9, "high": 47.9, "low": 47.55, "tick": "down", "last_trade_price": 47.55, "last_trade_time": "2026-09-21T15:08:55", "percent_change": 8.87235, "prev_day_close": 43.6750011444092}, {"option": "LLY261023P01160000", "bid": 34.2, "bid_size": 73.0, "ask": 42.35, "ask_size": 45.0, "iv": 0.3105, "open_interest": 8.0, "volume": 0.0, "delta": -0.4515, "gamma": 0.0037, "vega": 1.3637, "theta": -0.683, "rho": -0.4151, "theo": 38.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.77, "last_trade_time": "2026-09-16T10:03:24", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "LLY261023C01165000", "bid": 40.4, "bid_size": 92.0, "ask": 49.8, "ask_size": 38.0, "iv": 0.3106, "open_interest": 3.0, "volume": 6.0, "delta": 0.5364, "gamma": 0.0036, "vega": 1.3713, "theta": -0.6725, "rho": 0.5392, "theo": 45.6177, "change": 3.625, "open": 45.3, "high": 45.3, "low": 45.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-09-21T15:08:55", "percent_change": 8.76133, "prev_day_close": 41.375}, {"option": "LLY261023P01165000", "bid": 39.2, "bid_size": 15.0, "ask": 45.5, "ask_size": 58.0, "iv": 0.3221, "open_interest": 2.0, "volume": 0.0, "delta": -0.4701, "gamma": 0.0037, "vega": 1.3698, "theta": -0.686, "rho": -0.4299, "theo": 41.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.21, "last_trade_time": "2026-09-15T09:38:33", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "LLY261023C01170000", "bid": 37.45, "bid_size": 86.0, "ask": 47.3, "ask_size": 37.0, "iv": 0.3086, "open_interest": 23.0, "volume": 6.0, "delta": 0.5182, "gamma": 0.0037, "vega": 1.3755, "theta": -0.6741, "rho": 0.5215, "theo": 43.1295, "change": 3.825, "open": 42.85, "high": 42.85, "low": 42.6, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-09-21T15:08:55", "percent_change": 9.8646, "prev_day_close": 38.7749996185303}, {"option": "LLY261023P01170000", "bid": 38.9, "bid_size": 69.0, "ask": 47.6, "ask_size": 55.0, "iv": 0.3099, "open_interest": 3.0, "volume": 1.0, "delta": -0.4886, "gamma": 0.0037, "vega": 1.3731, "theta": -0.6877, "rho": -0.4455, "theo": 43.8182, "change": -7.105, "open": 42.87, "high": 42.87, "low": 42.87, "tick": "down", "last_trade_price": 42.87, "last_trade_time": "2026-09-21T15:50:02", "percent_change": -14.2171, "prev_day_close": 49.9750003814697}, {"option": "LLY261023C01175000", "bid": 38.55, "bid_size": 15.0, "ask": 45.15, "ask_size": 50.0, "iv": 0.3218, "open_interest": 14.0, "volume": 27.0, "delta": 0.5, "gamma": 0.0037, "vega": 1.3769, "theta": -0.6743, "rho": 0.5038, "theo": 40.734, "change": 3.4, "open": 35.52, "high": 41.69, "low": 35.47, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-09-21T15:53:44", "percent_change": 9.18919, "prev_day_close": 37.0}, {"option": "LLY261023P01175000", "bid": 44.7, "bid_size": 7.0, "ask": 49.7, "ask_size": 46.0, "iv": 0.3193, "open_interest": 12.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0038, "vega": 1.3737, "theta": -0.6881, "rho": -0.4597, "theo": 46.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-09-14T12:52:04", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "LLY261023C01180000", "bid": 35.45, "bid_size": 33.0, "ask": 43.6, "ask_size": 97.0, "iv": 0.3213, "open_interest": 27.0, "volume": 25.0, "delta": 0.4819, "gamma": 0.0037, "vega": 1.3756, "theta": -0.6731, "rho": 0.4863, "theo": 38.4303, "change": 5.405, "open": 34.55, "high": 38.68, "low": 34.5, "tick": "no_change", "last_trade_price": 38.68, "last_trade_time": "2026-09-21T15:51:00", "percent_change": 16.2434, "prev_day_close": 33.2749996185303}, {"option": "LLY261023P01180000", "bid": 43.35, "bid_size": 109.0, "ask": 54.7, "ask_size": 104.0, "iv": 0.3124, "open_interest": 40.0, "volume": 4.0, "delta": -0.5258, "gamma": 0.0038, "vega": 1.369, "theta": -0.6866, "rho": -0.4679, "theo": 49.153, "change": -6.225, "open": 51.65, "high": 51.65, "low": 51.65, "tick": "no_change", "last_trade_price": 51.65, "last_trade_time": "2026-09-21T09:39:46", "percent_change": -10.7559, "prev_day_close": 57.875}, {"option": "LLY261023C01185000", "bid": 30.25, "bid_size": 97.0, "ask": 41.4, "ask_size": 96.0, "iv": 0.3102, "open_interest": 10.0, "volume": 7.0, "delta": 0.4638, "gamma": 0.0037, "vega": 1.3715, "theta": -0.6704, "rho": 0.4688, "theo": 36.2173, "change": 2.45, "open": 32.8, "high": 35.95, "low": 32.8, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-09-21T15:08:55", "percent_change": 7.35735, "prev_day_close": 33.3000011444092}, {"option": "LLY261023P01185000", "bid": 47.6, "bid_size": 59.0, "ask": 55.3, "ask_size": 52.0, "iv": 0.3093, "open_interest": 0.0, "volume": 4.0, "delta": -0.5443, "gamma": 0.0038, "vega": 1.3647, "theta": -0.6839, "rho": -0.4808, "theo": 51.9613, "change": -8.65, "open": 50.75, "high": 50.75, "low": 50.55, "tick": "down", "last_trade_price": 50.55, "last_trade_time": "2026-09-21T10:34:22", "percent_change": -14.6115, "prev_day_close": 59.1999988555908}, {"option": "LLY261023C01190000", "bid": 30.8, "bid_size": 45.0, "ask": 38.3, "ask_size": 68.0, "iv": 0.3161, "open_interest": 1.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.0036, "vega": 1.3645, "theta": -0.6664, "rho": 0.451, "theo": 34.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.11, "last_trade_time": "2026-09-18T11:28:55", "percent_change": 0.0, "prev_day_close": 31.125}, {"option": "LLY261023P01190000", "bid": 49.4, "bid_size": 50.0, "ask": 57.65, "ask_size": 33.0, "iv": 0.3029, "open_interest": 4.0, "volume": 1.0, "delta": -0.5627, "gamma": 0.0037, "vega": 1.3568, "theta": -0.68, "rho": -0.4946, "theo": 54.8564, "change": -2.77, "open": 60.28, "high": 60.28, "low": 60.28, "tick": "down", "last_trade_price": 60.28, "last_trade_time": "2026-09-21T09:40:11", "percent_change": -4.39334, "prev_day_close": 63.0499992370606}, {"option": "LLY261023C01195000", "bid": 29.15, "bid_size": 33.0, "ask": 37.75, "ask_size": 67.0, "iv": 0.3227, "open_interest": 16.0, "volume": 0.0, "delta": 0.428, "gamma": 0.0036, "vega": 1.3548, "theta": -0.6611, "rho": 0.4333, "theo": 32.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-09-18T15:24:30", "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "LLY261023P01195000", "bid": 52.0, "bid_size": 90.0, "ask": 63.4, "ask_size": 92.0, "iv": 0.3114, "open_interest": 1.0, "volume": 2.0, "delta": -0.581, "gamma": 0.0037, "vega": 1.3441, "theta": -0.6748, "rho": -0.5052, "theo": 57.8439, "change": -7.8, "open": 56.45, "high": 56.7, "low": 56.45, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-09-21T10:34:24", "percent_change": -12.093, "prev_day_close": 64.5}, {"option": "LLY261023C01200000", "bid": 22.9, "bid_size": 103.0, "ask": 36.3, "ask_size": 97.0, "iv": 0.3083, "open_interest": 51.0, "volume": 29.0, "delta": 0.4104, "gamma": 0.0036, "vega": 1.3428, "theta": -0.6545, "rho": 0.4162, "theo": 30.1293, "change": 1.89, "open": 23.2, "high": 32.0, "low": 23.2, "tick": "down", "last_trade_price": 29.49, "last_trade_time": "2026-09-21T15:18:30", "percent_change": 6.84783, "prev_day_close": 27.5999994277954}, {"option": "LLY261023P01200000", "bid": 56.15, "bid_size": 48.0, "ask": 64.65, "ask_size": 53.0, "iv": 0.3081, "open_interest": 3.0, "volume": 7.0, "delta": -0.599, "gamma": 0.0037, "vega": 1.3277, "theta": -0.668, "rho": -0.5125, "theo": 60.9419, "change": -4.4, "open": 63.77, "high": 64.4, "low": 59.5, "tick": "up", "last_trade_price": 64.4, "last_trade_time": "2026-09-21T15:23:34", "percent_change": -6.39535, "prev_day_close": 68.7999992370606}, {"option": "LLY261023C01205000", "bid": 26.1, "bid_size": 17.0, "ask": 31.6, "ask_size": 104.0, "iv": 0.3163, "open_interest": 4.0, "volume": 2.0, "delta": 0.393, "gamma": 0.0036, "vega": 1.3284, "theta": -0.6467, "rho": 0.3991, "theo": 28.2802, "change": 2.185, "open": 25.0, "high": 28.11, "low": 25.0, "tick": "up", "last_trade_price": 28.11, "last_trade_time": "2026-09-21T13:21:56", "percent_change": 8.42816, "prev_day_close": 25.9250001907349}, {"option": "LLY261023P01205000", "bid": 58.8, "bid_size": 68.0, "ask": 68.0, "ask_size": 40.0, "iv": 0.3065, "open_interest": 1.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0037, "vega": 1.3138, "theta": -0.6602, "rho": -0.5219, "theo": 64.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.6, "last_trade_time": "2026-09-15T12:06:09", "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "LLY261023C01210000", "bid": 24.05, "bid_size": 31.0, "ask": 29.8, "ask_size": 83.0, "iv": 0.3149, "open_interest": 9.0, "volume": 7.0, "delta": 0.3759, "gamma": 0.0035, "vega": 1.3112, "theta": -0.6378, "rho": 0.3819, "theo": 26.5203, "change": 4.75, "open": 25.98, "high": 29.35, "low": 25.7, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-09-21T13:42:21", "percent_change": 19.3089, "prev_day_close": 24.5999994277954}, {"option": "LLY261023P01210000", "bid": 61.9, "bid_size": 45.0, "ask": 72.75, "ask_size": 44.0, "iv": 0.3113, "open_interest": 1.0, "volume": 1.0, "delta": -0.6345, "gamma": 0.0036, "vega": 1.2954, "theta": -0.6515, "rho": -0.5312, "theo": 67.3879, "change": -6.53, "open": 69.42, "high": 69.42, "low": 69.42, "tick": "down", "last_trade_price": 69.42, "last_trade_time": "2026-09-21T10:33:25", "percent_change": -8.59776, "prev_day_close": 75.9500007629394}, {"option": "LLY261023C01215000", "bid": 22.3, "bid_size": 28.0, "ask": 30.15, "ask_size": 106.0, "iv": 0.3223, "open_interest": 20.0, "volume": 1.0, "delta": 0.3591, "gamma": 0.0035, "vega": 1.2917, "theta": -0.6278, "rho": 0.365, "theo": 24.8492, "change": 1.075, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-21T15:35:59", "percent_change": 4.6892, "prev_day_close": 22.9250001907349}, {"option": "LLY261023P01215000", "bid": 65.15, "bid_size": 73.0, "ask": 74.4, "ask_size": 53.0, "iv": 0.304, "open_interest": 0.0, "volume": 8.0, "delta": -0.6518, "gamma": 0.0036, "vega": 1.2723, "theta": -0.6417, "rho": -0.5385, "theo": 70.743, "change": -9.625, "open": 69.4, "high": 69.55, "low": 69.35, "tick": "no_change", "last_trade_price": 69.35, "last_trade_time": "2026-09-21T10:34:12", "percent_change": -12.1874, "prev_day_close": 78.9749984741211}, {"option": "LLY261023C01220000", "bid": 17.75, "bid_size": 68.0, "ask": 26.35, "ask_size": 49.0, "iv": 0.302, "open_interest": 17.0, "volume": 2.0, "delta": 0.3427, "gamma": 0.0034, "vega": 1.2706, "theta": -0.6168, "rho": 0.3488, "theo": 23.2641, "change": 1.85, "open": 17.12, "high": 23.15, "low": 17.12, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-09-21T15:15:53", "percent_change": 8.68544, "prev_day_close": 21.3000001907349}, {"option": "LLY261023P01220000", "bid": 68.6, "bid_size": 79.0, "ask": 79.6, "ask_size": 54.0, "iv": 0.3108, "open_interest": 3.0, "volume": 2.0, "delta": -0.6687, "gamma": 0.0035, "vega": 1.2444, "theta": -0.6305, "rho": -0.5434, "theo": 74.2028, "change": -8.5, "open": 75.15, "high": 75.25, "low": 75.15, "tick": "up", "last_trade_price": 75.25, "last_trade_time": "2026-09-21T15:12:03", "percent_change": -10.1493, "prev_day_close": 83.75}, {"option": "LLY261023C01225000", "bid": 19.55, "bid_size": 24.0, "ask": 24.45, "ask_size": 72.0, "iv": 0.3135, "open_interest": 8.0, "volume": 3.0, "delta": 0.3266, "gamma": 0.0033, "vega": 1.2476, "theta": -0.6051, "rho": 0.3329, "theo": 21.7625, "change": 1.7, "open": 22.0, "high": 22.0, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-21T10:46:19", "percent_change": 8.58586, "prev_day_close": 19.8000001907349}, {"option": "LLY261023P01225000", "bid": 74.05, "bid_size": 34.0, "ask": 81.2, "ask_size": 40.0, "iv": 0.3106, "open_interest": 1.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0034, "vega": 1.2222, "theta": -0.6187, "rho": -0.5486, "theo": 77.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.82, "last_trade_time": "2026-09-16T15:03:59", "percent_change": 0.0, "prev_day_close": 86.125}, {"option": "LLY261023C01230000", "bid": 16.3, "bid_size": 54.0, "ask": 25.4, "ask_size": 89.0, "iv": 0.3157, "open_interest": 69.0, "volume": 9.0, "delta": 0.311, "gamma": 0.0033, "vega": 1.2224, "theta": -0.5925, "rho": 0.317, "theo": 20.3433, "change": 3.425, "open": 20.0, "high": 22.03, "low": 19.69, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-09-21T14:15:07", "percent_change": 18.5386, "prev_day_close": 18.4750003814697}, {"option": "LLY261023P01230000", "bid": 76.65, "bid_size": 31.0, "ask": 86.7, "ask_size": 30.0, "iv": 0.3142, "open_interest": 1.0, "volume": 1.0, "delta": -0.7016, "gamma": 0.0034, "vega": 1.1955, "theta": -0.6063, "rho": -0.5533, "theo": 81.3566, "change": -6.32, "open": 82.78, "high": 82.78, "low": 82.78, "tick": "down", "last_trade_price": 82.78, "last_trade_time": "2026-09-21T15:28:21", "percent_change": -7.09315, "prev_day_close": 89.0999984741211}, {"option": "LLY261023C01235000", "bid": 14.45, "bid_size": 123.0, "ask": 23.9, "ask_size": 118.0, "iv": 0.3131, "open_interest": 8.0, "volume": 1.0, "delta": 0.2958, "gamma": 0.0032, "vega": 1.1955, "theta": -0.5792, "rho": 0.3015, "theo": 19.0051, "change": 0.145, "open": 18.47, "high": 18.47, "low": 18.47, "tick": "up", "last_trade_price": 18.47, "last_trade_time": "2026-09-21T15:21:17", "percent_change": 0.791267, "prev_day_close": 18.3250002861023}, {"option": "LLY261023P01235000", "bid": 81.3, "bid_size": 23.0, "ask": 87.65, "ask_size": 17.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0033, "vega": 1.1664, "theta": -0.5932, "rho": -0.5584, "theo": 85.0539, "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": 94.2249984741211}, {"option": "LLY261023C01240000", "bid": 13.3, "bid_size": 53.0, "ask": 25.3, "ask_size": 116.0, "iv": 0.3251, "open_interest": 12.0, "volume": 8.0, "delta": 0.281, "gamma": 0.0031, "vega": 1.1678, "theta": -0.5653, "rho": 0.2868, "theo": 17.7446, "change": 1.5, "open": 14.26, "high": 18.75, "low": 14.26, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-09-21T14:32:36", "percent_change": 8.69565, "prev_day_close": 17.2499995231628}, {"option": "LLY261023P01240000", "bid": 83.95, "bid_size": 50.0, "ask": 94.15, "ask_size": 48.0, "iv": 0.3136, "open_interest": 2.0, "volume": 2.0, "delta": -0.7326, "gamma": 0.0032, "vega": 1.1279, "theta": -0.579, "rho": -0.5601, "theo": 88.8471, "change": -7.8, "open": 89.7, "high": 89.8, "low": 89.7, "tick": "up", "last_trade_price": 89.8, "last_trade_time": "2026-09-21T15:12:00", "percent_change": -7.9918, "prev_day_close": 97.5999984741211}, {"option": "LLY261023C01245000", "bid": 10.05, "bid_size": 97.0, "ask": 20.95, "ask_size": 57.0, "iv": 0.3025, "open_interest": 55.0, "volume": 20.0, "delta": 0.2667, "gamma": 0.003, "vega": 1.139, "theta": -0.5509, "rho": 0.2726, "theo": 16.5581, "change": 1.3, "open": 16.5, "high": 17.1, "low": 16.5, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-09-21T13:11:12", "percent_change": 8.25397, "prev_day_close": 15.75}, {"option": "LLY261023P01245000", "bid": 88.1, "bid_size": 24.0, "ask": 97.3, "ask_size": 24.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0032, "vega": 1.0994, "theta": -0.5646, "rho": -0.5577, "theo": 92.7095, "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": 102.700000762939}, {"option": "LLY261023C01250000", "bid": 11.45, "bid_size": 57.0, "ask": 20.15, "ask_size": 15.0, "iv": 0.304, "open_interest": 28.0, "volume": 18.0, "delta": 0.253, "gamma": 0.003, "vega": 1.1088, "theta": -0.5362, "rho": 0.2585, "theo": 15.4439, "change": 1.68, "open": 14.0, "high": 16.09, "low": 14.0, "tick": "down", "last_trade_price": 15.83, "last_trade_time": "2026-09-21T14:55:29", "percent_change": 11.8728, "prev_day_close": 14.1499996185303}, {"option": "LLY261023P01250000", "bid": 91.05, "bid_size": 23.0, "ask": 104.85, "ask_size": 21.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0031, "vega": 1.0669, "theta": -0.5499, "rho": -0.5578, "theo": 96.6417, "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": 107.149997711182}, {"option": "LLY261023C01255000", "bid": 11.45, "bid_size": 99.0, "ask": 20.0, "ask_size": 102.0, "iv": 0.3248, "open_interest": 6.0, "volume": 35.0, "delta": 0.2397, "gamma": 0.0029, "vega": 1.0774, "theta": -0.5211, "rho": 0.2448, "theo": 14.3997, "change": -0.1, "open": 14.9, "high": 14.95, "low": 13.75, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-09-21T15:22:53", "percent_change": -0.722024, "prev_day_close": 13.8500003814697}, {"option": "LLY261023P01255000", "bid": 92.25, "bid_size": 26.0, "ask": 105.5, "ask_size": 23.0, "iv": 0.2947, "open_interest": 1.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.003, "vega": 1.0347, "theta": -0.5349, "rho": -0.5658, "theo": 100.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.5, "last_trade_time": "2026-09-04T12:12:53", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "LLY261023C01260000", "bid": 9.5, "bid_size": 112.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.3024, "open_interest": 2.0, "volume": 48.0, "delta": 0.2269, "gamma": 0.0028, "vega": 1.0458, "theta": -0.5057, "rho": 0.232, "theo": 13.422, "change": 2.05, "open": 11.05, "high": 14.25, "low": 11.05, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-09-21T13:21:23", "percent_change": 16.8033, "prev_day_close": 12.1999998092651}, {"option": "LLY261023P01260000", "bid": 102.3, "bid_size": 9.0, "ask": 107.25, "ask_size": 7.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0029, "vega": 0.9888, "theta": -0.5194, "rho": -0.555, "theo": 104.7253, "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": 114.375}, {"option": "LLY261023C01265000", "bid": 10.85, "bid_size": 29.0, "ask": 19.15, "ask_size": 51.0, "iv": 0.3376, "open_interest": 1.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0027, "vega": 1.0142, "theta": -0.4902, "rho": 0.2197, "theo": 12.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-09-17T12:34:51", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "LLY261023P01265000", "bid": 102.7, "bid_size": 24.0, "ask": 115.5, "ask_size": 29.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0028, "vega": 0.9565, "theta": -0.504, "rho": -0.5547, "theo": 108.8693, "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": 119.075000762939}, {"option": "LLY261023C01270000", "bid": 10.2, "bid_size": 24.0, "ask": 13.8, "ask_size": 18.0, "iv": 0.3174, "open_interest": 43.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0026, "vega": 0.982, "theta": -0.4747, "rho": 0.2078, "theo": 11.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "LLY261023P01270000", "bid": 106.95, "bid_size": 21.0, "ask": 118.9, "ask_size": 28.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0027, "vega": 0.9224, "theta": -0.4886, "rho": -0.5472, "theo": 113.0706, "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": 122.574996948242}, {"option": "LLY261023C01275000", "bid": 6.05, "bid_size": 89.0, "ask": 15.8, "ask_size": 103.0, "iv": 0.3152, "open_interest": 2.0, "volume": 32.0, "delta": 0.1918, "gamma": 0.0025, "vega": 0.9491, "theta": -0.4591, "rho": 0.1962, "theo": 10.8547, "change": 1.49, "open": 10.5, "high": 11.44, "low": 10.5, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-09-21T13:27:42", "percent_change": 14.9749, "prev_day_close": 9.95000004768372}, {"option": "LLY261023P01275000", "bid": 111.25, "bid_size": 21.0, "ask": 124.3, "ask_size": 28.0, "iv": 0.3195, "open_interest": 1.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0026, "vega": 0.8853, "theta": -0.473, "rho": -0.5471, "theo": 117.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.8, "last_trade_time": "2026-09-04T12:12:55", "percent_change": 0.0, "prev_day_close": 128.475002288818}, {"option": "LLY261023C01280000", "bid": 7.1, "bid_size": 90.0, "ask": 11.45, "ask_size": 27.0, "iv": 0.3057, "open_interest": 17.0, "volume": 14.0, "delta": 0.1811, "gamma": 0.0024, "vega": 0.9164, "theta": -0.4436, "rho": 0.1853, "theo": 10.1119, "change": -2.985, "open": 10.46, "high": 10.46, "low": 8.54, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-09-21T13:00:14", "percent_change": -25.9002, "prev_day_close": 11.5249998569489}, {"option": "LLY261023P01280000", "bid": 118.5, "bid_size": 27.0, "ask": 125.8, "ask_size": 26.0, "iv": 0.3211, "open_interest": 0.0, "volume": 2.0, "delta": -0.8372, "gamma": 0.0026, "vega": 0.8453, "theta": -0.4572, "rho": -0.5348, "theo": 121.6491, "change": -11.125, "open": 120.45, "high": 120.75, "low": 120.45, "tick": "up", "last_trade_price": 120.75, "last_trade_time": "2026-09-21T11:00:38", "percent_change": -8.43602, "prev_day_close": 131.875003814697}, {"option": "LLY261023C01285000", "bid": 4.9, "bid_size": 95.0, "ask": 13.75, "ask_size": 115.0, "iv": 0.3147, "open_interest": 10.0, "volume": 2.0, "delta": 0.171, "gamma": 0.0023, "vega": 0.8844, "theta": -0.4283, "rho": 0.1751, "theo": 9.42, "change": 0.425, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-21T10:51:40", "percent_change": 4.84331, "prev_day_close": 8.77499985694885}, {"option": "LLY261023P01285000", "bid": 120.0, "bid_size": 27.0, "ask": 129.55, "ask_size": 20.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0025, "vega": 0.8049, "theta": -0.4426, "rho": -0.5224, "theo": 126.0261, "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": 136.574996948242}, {"option": "LLY261023C01290000", "bid": 6.85, "bid_size": 55.0, "ask": 12.75, "ask_size": 88.0, "iv": 0.3285, "open_interest": 0.0, "volume": 6.0, "delta": 0.1613, "gamma": 0.0022, "vega": 0.8528, "theta": -0.4131, "rho": 0.1653, "theo": 8.7759, "change": 3.85, "open": 8.6, "high": 8.7, "low": 8.6, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-21T10:51:10", "percent_change": 79.3814, "prev_day_close": 4.84999990463257}, {"option": "LLY261023P01290000", "bid": 124.85, "bid_size": 28.0, "ask": 136.2, "ask_size": 24.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0024, "vega": 0.7717, "theta": -0.4278, "rho": -0.5135, "theo": 130.4479, "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": 141.0}, {"option": "LLY261023C01295000", "bid": 4.5, "bid_size": 53.0, "ask": 13.65, "ask_size": 88.0, "iv": 0.3283, "open_interest": 82.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0021, "vega": 0.8211, "theta": -0.3982, "rho": 0.1558, "theo": 8.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-17T10:16:16", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "LLY261023P01295000", "bid": 128.9, "bid_size": 27.0, "ask": 140.9, "ask_size": 29.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0023, "vega": 0.7348, "theta": -0.4137, "rho": -0.5006, "theo": 134.9162, "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": 145.474998474121}, {"option": "LLY261023C01300000", "bid": 5.4, "bid_size": 33.0, "ask": 7.75, "ask_size": 2.0, "iv": 0.3043, "open_interest": 81.0, "volume": 15.0, "delta": 0.1435, "gamma": 0.002, "vega": 0.7896, "theta": -0.3835, "rho": 0.1468, "theo": 7.6215, "change": 0.325, "open": 7.0, "high": 7.95, "low": 6.65, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-21T15:53:44", "percent_change": 4.79705, "prev_day_close": 6.77500009536743}, {"option": "LLY261023P01300000", "bid": 133.4, "bid_size": 29.0, "ask": 145.05, "ask_size": 25.0, "iv": 0.3153, "open_interest": 0.0, "volume": 2.0, "delta": -0.8775, "gamma": 0.0022, "vega": 0.7006, "theta": -0.3993, "rho": -0.5073, "theo": 139.4257, "change": -11.625, "open": 138.55, "high": 138.55, "low": 138.35, "tick": "down", "last_trade_price": 138.35, "last_trade_time": "2026-09-21T11:00:44", "percent_change": -7.75129, "prev_day_close": 149.974998474121}, {"option": "LLY261023C01305000", "bid": 4.55, "bid_size": 85.0, "ask": 8.25, "ask_size": 43.0, "iv": 0.3095, "open_interest": 19.0, "volume": 3.0, "delta": 0.1353, "gamma": 0.002, "vega": 0.7591, "theta": -0.3692, "rho": 0.1385, "theo": 7.1059, "change": 0.765, "open": 6.2, "high": 6.3, "low": 6.05, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T11:52:56", "percent_change": 13.8211, "prev_day_close": 5.53500002622604}, {"option": "LLY261023P01305000", "bid": 137.95, "bid_size": 28.0, "ask": 147.3, "ask_size": 15.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.0021, "vega": 0.6617, "theta": -0.385, "rho": -0.4716, "theo": 143.9816, "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": 154.449996948242}, {"option": "LLY261023C01310000", "bid": 3.2, "bid_size": 58.0, "ask": 12.9, "ask_size": 54.0, "iv": 0.3393, "open_interest": 65.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0019, "vega": 0.7296, "theta": -0.3552, "rho": 0.1307, "theo": 6.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T15:48:20", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "LLY261023P01310000", "bid": 143.5, "bid_size": 12.0, "ask": 154.45, "ask_size": 9.0, "iv": 0.3266, "open_interest": 1.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0021, "vega": 0.6226, "theta": -0.3716, "rho": -0.4669, "theo": 148.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.75, "last_trade_time": "2026-09-17T10:38:31", "percent_change": 0.0, "prev_day_close": 158.324996948242}, {"option": "LLY261023C01315000", "bid": 4.95, "bid_size": 30.0, "ask": 9.0, "ask_size": 108.0, "iv": 0.3325, "open_interest": 22.0, "volume": 2.0, "delta": 0.1202, "gamma": 0.0018, "vega": 0.7009, "theta": -0.3416, "rho": 0.1232, "theo": 6.183, "change": -2.85, "open": 6.05, "high": 6.05, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-21T09:53:52", "percent_change": -32.7586, "prev_day_close": 8.70000004768372}, {"option": "LLY261023P01315000", "bid": 147.7, "bid_size": 18.0, "ask": 160.45, "ask_size": 30.0, "iv": 0.3357, "open_interest": 0.0, "volume": 2.0, "delta": -0.9024, "gamma": 0.002, "vega": 0.5916, "theta": -0.358, "rho": -0.4473, "theo": 153.2087, "change": -7.525, "open": 155.7, "high": 155.7, "low": 155.4, "tick": "down", "last_trade_price": 155.4, "last_trade_time": "2026-09-21T11:50:23", "percent_change": -4.61869, "prev_day_close": 162.924995422363}, {"option": "LLY261023C01320000", "bid": 3.85, "bid_size": 83.0, "ask": 6.85, "ask_size": 43.0, "iv": 0.3159, "open_interest": 3.0, "volume": 16.0, "delta": 0.1133, "gamma": 0.0017, "vega": 0.6725, "theta": -0.3283, "rho": 0.116, "theo": 5.7714, "change": -1.3, "open": 4.9, "high": 5.92, "low": 4.85, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T14:17:59", "percent_change": -18.3099, "prev_day_close": 7.09999990463257}, {"option": "LLY261023P01320000", "bid": 152.4, "bid_size": 20.0, "ask": 165.0, "ask_size": 26.0, "iv": 0.337, "open_interest": 0.0, "volume": 2.0, "delta": -0.91, "gamma": 0.0019, "vega": 0.5559, "theta": -0.346, "rho": -0.4275, "theo": 157.8734, "change": -11.4, "open": 156.9, "high": 156.9, "low": 156.6, "tick": "down", "last_trade_price": 156.6, "last_trade_time": "2026-09-21T11:00:56", "percent_change": -6.78571, "prev_day_close": 168.0}, {"option": "LLY261023C01325000", "bid": 3.35, "bid_size": 81.0, "ask": 6.35, "ask_size": 33.0, "iv": 0.3148, "open_interest": 5.0, "volume": 15.0, "delta": 0.1068, "gamma": 0.0016, "vega": 0.6447, "theta": -0.3156, "rho": 0.1093, "theo": 5.3904, "change": 1.9, "open": 4.55, "high": 5.05, "low": 4.55, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-09-21T13:05:35", "percent_change": 60.3175, "prev_day_close": 3.15000000037253}, {"option": "LLY261023P01325000", "bid": 157.05, "bid_size": 9.0, "ask": 166.95, "ask_size": 7.0, "iv": 0.3115, "open_interest": 1.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0018, "vega": 0.5229, "theta": -0.3347, "rho": -0.4324, "theo": 162.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.2, "last_trade_time": "2026-09-15T10:23:10", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "LLY261023C01330000", "bid": 3.85, "bid_size": 41.0, "ask": 7.8, "ask_size": 77.0, "iv": 0.3375, "open_interest": 5.0, "volume": 13.0, "delta": 0.1007, "gamma": 0.0016, "vega": 0.6181, "theta": -0.3032, "rho": 0.103, "theo": 5.0374, "change": 1.725, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T13:05:37", "percent_change": 57.9832, "prev_day_close": 2.97499990463257}, {"option": "LLY261023P01330000", "bid": 161.8, "bid_size": 8.0, "ask": 171.5, "ask_size": 7.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0018, "vega": 0.4934, "theta": -0.3237, "rho": -0.4151, "theo": 167.2899, "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": 177.399993896484}, {"option": "LLY261023C01335000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 39.0, "iv": 0.3311, "open_interest": 5.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0015, "vega": 0.5927, "theta": -0.2912, "rho": 0.0972, "theo": 4.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-08T09:43:44", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "LLY261023P01335000", "bid": 166.55, "bid_size": 12.0, "ask": 176.95, "ask_size": 7.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0017, "vega": 0.458, "theta": -0.3112, "rho": -0.3842, "theo": 172.0445, "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": 182.199996948242}, {"option": "LLY261023C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 12.35, "ask_size": 53.0, "iv": 0.357, "open_interest": 2.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0014, "vega": 0.5683, "theta": -0.2797, "rho": 0.0917, "theo": 4.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-09-17T15:54:42", "percent_change": 0.0, "prev_day_close": 5.92500001192093}, {"option": "LLY261023P01340000", "bid": 168.8, "bid_size": 9.0, "ask": 183.2, "ask_size": 7.0, "iv": 0.3034, "open_interest": 1.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0016, "vega": 0.4259, "theta": -0.2983, "rho": -0.3759, "theo": 176.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.55, "last_trade_time": "2026-09-15T10:22:40", "percent_change": 0.0, "prev_day_close": 186.900001525879}, {"option": "LLY261023C01345000", "bid": 2.38, "bid_size": 40.0, "ask": 6.05, "ask_size": 83.0, "iv": 0.3305, "open_interest": 2.0, "volume": 4.0, "delta": 0.0845, "gamma": 0.0014, "vega": 0.5445, "theta": -0.2686, "rho": 0.0865, "theo": 4.1261, "change": 0.15, "open": 4.0, "high": 4.0, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-21T13:59:08", "percent_change": 3.94737, "prev_day_close": 3.79999995231628}, {"option": "LLY261023P01345000", "bid": 176.1, "bid_size": 11.0, "ask": 185.55, "ask_size": 7.0, "iv": 0.303, "open_interest": 19.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0015, "vega": 0.3994, "theta": -0.2855, "rho": -0.3424, "theo": 181.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.1, "last_trade_time": "2026-09-15T10:22:30", "percent_change": 0.0, "prev_day_close": 192.599998474121}, {"option": "LLY261023C01360000", "bid": 1.84, "bid_size": 72.0, "ask": 4.5, "ask_size": 89.0, "iv": 0.3282, "open_interest": 7.0, "volume": 1.0, "delta": 0.0711, "gamma": 0.0012, "vega": 0.4781, "theta": -0.238, "rho": 0.0727, "theo": 3.4021, "change": -1.285, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-09-21T14:25:56", "percent_change": -32.0849, "prev_day_close": 4.00499999988824}, {"option": "LLY261023P01360000", "bid": 190.65, "bid_size": 9.0, "ask": 203.35, "ask_size": 7.0, "iv": 0.358, "open_interest": 1.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0014, "vega": 0.3139, "theta": -0.262, "rho": -0.2932, "theo": 196.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.75, "last_trade_time": "2026-09-15T10:22:30", "percent_change": 0.0, "prev_day_close": 206.475006103516}, {"option": "LLY261023C01380000", "bid": 1.35, "bid_size": 69.0, "ask": 3.6, "ask_size": 79.0, "iv": 0.335, "open_interest": 0.0, "volume": 6.0, "delta": 0.0568, "gamma": 0.001, "vega": 0.4027, "theta": -0.2028, "rho": 0.058, "theo": 2.6585, "change": -2.535, "open": 2.56, "high": 2.6, "low": 2.42, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-09-21T13:46:17", "percent_change": -49.9507, "prev_day_close": 5.07500000298023}, {"option": "LLY261023P01380000", "bid": 210.25, "bid_size": 7.0, "ask": 222.95, "ask_size": 7.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0012, "vega": 0.2222, "theta": -0.2149, "rho": -0.1884, "theo": 215.7189, "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": 226.375}, {"option": "LLY261023C01400000", "bid": 1.35, "bid_size": 37.0, "ask": 2.24, "ask_size": 38.0, "iv": 0.3369, "open_interest": 35.0, "volume": 20.0, "delta": 0.0457, "gamma": 0.0008, "vega": 0.3397, "theta": -0.1734, "rho": 0.0467, "theo": 2.1044, "change": -3.13, "open": 1.74, "high": 1.93, "low": 1.74, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-21T13:43:00", "percent_change": -62.6, "prev_day_close": 5.0}, {"option": "LLY261023P01400000", "bid": 226.9, "bid_size": 1.0, "ask": 244.25, "ask_size": 1.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0008, "vega": 0.1055, "theta": -0.1863, "rho": -0.1073, "theo": 235.5277, "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": 247.375}, {"option": "LLY261023C01420000", "bid": 0.11, "bid_size": 50.0, "ask": 2.27, "ask_size": 59.0, "iv": 0.3343, "open_interest": 18.0, "volume": 51.0, "delta": 0.0371, "gamma": 0.0007, "vega": 0.2872, "theta": -0.1489, "rho": 0.0378, "theo": 1.6858, "change": -4.085, "open": 1.24, "high": 1.56, "low": 1.24, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-21T14:06:21", "percent_change": -75.2995, "prev_day_close": 5.42500019073486}, {"option": "LLY261023P01420000", "bid": 246.85, "bid_size": 1.0, "ask": 264.2, "ask_size": 1.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0006, "vega": 0.0703, "theta": -0.1613, "rho": -0.0629, "theo": 255.421, "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": 267.324996948242}, {"option": "LLY261023C01440000", "bid": 0.56, "bid_size": 41.0, "ask": 1.75, "ask_size": 65.0, "iv": 0.3524, "open_interest": 12.0, "volume": 44.0, "delta": 0.0304, "gamma": 0.0006, "vega": 0.244, "theta": -0.1284, "rho": 0.0309, "theo": 1.3654, "change": -4.345, "open": 0.79, "high": 1.11, "low": 0.79, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T13:04:58", "percent_change": -81.5962, "prev_day_close": 5.32499980926514}, {"option": "LLY261023P01440000", "bid": 266.85, "bid_size": 1.0, "ask": 284.2, "ask_size": 1.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0003, "vega": 0.0, "theta": -0.149, "rho": 0.0, "theo": 275.4084, "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": 287.0}, {"option": "LLY261023C01460000", "bid": 0.43, "bid_size": 32.0, "ask": 1.3, "ask_size": 47.0, "iv": 0.3559, "open_interest": 0.0, "volume": 6.0, "delta": 0.025, "gamma": 0.0005, "vega": 0.2078, "theta": -0.1111, "rho": 0.0254, "theo": 1.1165, "change": -4.28, "open": 0.72, "high": 0.9, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-21T12:59:02", "percent_change": -85.6, "prev_day_close": 5.0}, {"option": "LLY261023P01460000", "bid": 286.85, "bid_size": 1.0, "ask": 304.2, "ask_size": 1.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.149, "rho": 0.0, "theo": 295.4084, "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": 307.0}, {"option": "LLY261023C01480000", "bid": 0.27, "bid_size": 34.0, "ask": 1.54, "ask_size": 68.0, "iv": 0.3766, "open_interest": 3.0, "volume": 30.0, "delta": 0.0208, "gamma": 0.0004, "vega": 0.1778, "theta": -0.0965, "rho": 0.021, "theo": 0.9205, "change": -4.39, "open": 0.81, "high": 0.99, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T11:38:21", "percent_change": -87.8, "prev_day_close": 5.0}, {"option": "LLY261023P01480000", "bid": 306.85, "bid_size": 1.0, "ask": 324.2, "ask_size": 1.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.149, "rho": 0.0, "theo": 315.4084, "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": 327.424987792969}, {"option": "LLY261023C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 38.0, "iv": 0.3665, "open_interest": 5.0, "volume": 6.0, "delta": 0.0173, "gamma": 0.0003, "vega": 0.1526, "theta": -0.084, "rho": 0.0175, "theo": 0.764, "change": -1.47, "open": 0.81, "high": 0.81, "low": 0.44, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-21T12:54:44", "percent_change": -75.3846, "prev_day_close": 1.95000004768372}, {"option": "LLY261023P01500000", "bid": 326.85, "bid_size": 1.0, "ask": 344.2, "ask_size": 1.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.149, "rho": 0.0, "theo": 335.4084, "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": 347.324996948242}, {"option": "LLY261023C01520000", "bid": 0.1, "bid_size": 19.0, "ask": 1.29, "ask_size": 60.0, "iv": 0.3974, "open_interest": 0.0, "volume": 44.0, "delta": 0.0145, "gamma": 0.0003, "vega": 0.1311, "theta": -0.0733, "rho": 0.0146, "theo": 0.638, "change": -1.25, "open": 0.69, "high": 0.81, "low": 0.38, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T11:38:54", "percent_change": -75.7576, "prev_day_close": 1.64999997615814}, {"option": "LLY261023P01520000", "bid": 346.85, "bid_size": 1.0, "ask": 364.2, "ask_size": 1.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.149, "rho": 0.0, "theo": 355.4084, "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": 367.424987792969}, {"option": "LLY261023C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 45.0, "iv": 0.3882, "open_interest": 1.0, "volume": 10.0, "delta": 0.0123, "gamma": 0.0002, "vega": 0.1137, "theta": -0.0644, "rho": 0.0124, "theo": 0.5378, "change": -1.155, "open": 0.32, "high": 0.44, "low": 0.29, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T12:52:57", "percent_change": -78.3051, "prev_day_close": 1.47500002384186}, {"option": "LLY261023P01540000", "bid": 366.85, "bid_size": 1.0, "ask": 384.2, "ask_size": 1.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.149, "rho": 0.0, "theo": 375.4084, "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": 387.324996948242}, {"option": "LLY261023C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 105.0, "iv": 0.4016, "open_interest": 9.0, "volume": 125.0, "delta": 0.0104, "gamma": 0.0002, "vega": 0.0982, "theta": -0.0564, "rho": 0.0104, "theo": 0.4532, "change": -0.735, "open": 0.38, "high": 0.4, "low": 0.23, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T12:50:34", "percent_change": -64.7577, "prev_day_close": 1.13499999046326}, {"option": "LLY261023P01560000", "bid": 387.15, "bid_size": 1.0, "ask": 404.2, "ask_size": 1.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.149, "rho": 0.0, "theo": 395.4084, "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": 407.424987792969}, {"option": "LLY261023C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 117.0, "iv": 0.4705, "open_interest": 1.0, "volume": 507.0, "delta": 0.0088, "gamma": 0.0002, "vega": 0.0851, "theta": -0.0495, "rho": 0.0088, "theo": 0.3835, "change": -0.91, "open": 0.31, "high": 0.36, "low": 0.15, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T12:49:22", "percent_change": -80.531, "prev_day_close": 1.12999999523163}, {"option": "LLY261023P01580000", "bid": 406.85, "bid_size": 1.0, "ask": 424.2, "ask_size": 1.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.149, "rho": 0.0, "theo": 415.4084, "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": 427.524993896484}, {"option": "LLY261023C01600000", "bid": 0.05, "bid_size": 10.0, "ask": 0.78, "ask_size": 26.0, "iv": 0.4338, "open_interest": 105.0, "volume": 1189.0, "delta": 0.0075, "gamma": 0.0001, "vega": 0.0739, "theta": -0.0435, "rho": 0.0075, "theo": 0.3254, "change": 0.115, "open": 0.37, "high": 0.5, "low": 0.17, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T14:09:24", "percent_change": 51.1111, "prev_day_close": 0.224999994039536}, {"option": "LLY261023P01600000", "bid": 426.85, "bid_size": 1.0, "ask": 444.2, "ask_size": 1.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.149, "rho": 0.0, "theo": 435.4084, "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": 447.524993896484}, {"option": "LLY261023C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 105.0, "iv": 0.4676, "open_interest": 21.0, "volume": 545.0, "delta": 0.0064, "gamma": 0.0001, "vega": 0.0642, "theta": -0.0383, "rho": 0.0064, "theo": 0.2771, "change": -0.3, "open": 0.26, "high": 0.33, "low": 0.12, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T11:38:06", "percent_change": -68.1818, "prev_day_close": 0.439999997615814}, {"option": "LLY261023P01620000", "bid": 446.85, "bid_size": 1.0, "ask": 464.2, "ask_size": 1.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.149, "rho": 0.0, "theo": 455.4084, "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": 467.524993896484}, {"option": "LLY261023C01640000", "bid": 0.0, "bid_size": 0.0, "ask": 1.82, "ask_size": 142.0, "iv": 0.5108, "open_interest": 486.0, "volume": 48.0, "delta": 0.0055, "gamma": 0.0001, "vega": 0.0559, "theta": -0.0337, "rho": 0.0055, "theo": 0.2366, "change": 0.045, "open": 0.22, "high": 0.22, "low": 0.05, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T13:52:39", "percent_change": 47.3684, "prev_day_close": 0.0949999988079071}, {"option": "LLY261023P01640000", "bid": 466.85, "bid_size": 1.0, "ask": 484.2, "ask_size": 1.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.149, "rho": 0.0, "theo": 475.4084, "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": 487.524993896484}, {"option": "LLY261030C00610000", "bid": 548.5, "bid_size": 1.0, "ask": 567.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.013, "theta": 0.0, "rho": 0.6964, "theo": 558.5615, "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": 547.625}, {"option": "LLY261030P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 10.85, "ask_size": 1.0, "iv": 1.0324, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.013, "theta": -0.0099, "rho": -0.0013, "theo": 0.0693, "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": 4.5}, {"option": "LLY261030C00620000", "bid": 538.75, "bid_size": 1.0, "ask": 557.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0144, "theta": 0.0, "rho": 0.7077, "theo": 548.6214, "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": 537.699981689453}, {"option": "LLY261030P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 17.1, "ask_size": 4.0, "iv": 0.929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0145, "theta": -0.0108, "rho": -0.0014, "theo": 0.0775, "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": 2.625}, {"option": "LLY261030C00630000", "bid": 528.8, "bid_size": 1.0, "ask": 547.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0161, "theta": 0.0, "rho": 0.719, "theo": 538.6824, "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": 528.0}, {"option": "LLY261030P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 17.1, "ask_size": 4.0, "iv": 0.9012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0162, "theta": -0.012, "rho": -0.0016, "theo": 0.0871, "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": 5.0}, {"option": "LLY261030C00640000", "bid": 518.65, "bid_size": 1.0, "ask": 537.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.018, "theta": 0.0, "rho": 0.7302, "theo": 528.7444, "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": 518.025009155273}, {"option": "LLY261030P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 17.1, "ask_size": 4.0, "iv": 1.0414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.018, "theta": -0.0132, "rho": -0.0018, "theo": 0.0974, "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": 3.09999990463257}, {"option": "LLY261030C00650000", "bid": 509.35, "bid_size": 1.0, "ask": 526.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.02, "theta": 0.0, "rho": 0.7414, "theo": 518.8077, "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": 507.75}, {"option": "LLY261030P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 17.15, "ask_size": 4.0, "iv": 1.1651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.02, "theta": -0.0145, "rho": -0.0021, "theo": 0.109, "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": 2.25}, {"option": "LLY261030C00660000", "bid": 499.4, "bid_size": 1.0, "ask": 516.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0222, "theta": 0.0, "rho": 0.7525, "theo": 508.8723, "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": 497.875}, {"option": "LLY261030P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 10.95, "ask_size": 1.0, "iv": 1.0383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0223, "theta": -0.0159, "rho": -0.0023, "theo": 0.122, "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": 2.625}, {"option": "LLY261030C00670000", "bid": 489.45, "bid_size": 1.0, "ask": 506.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0247, "theta": 0.0, "rho": 0.7637, "theo": 498.9383, "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": 487.875}, {"option": "LLY261030P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 17.15, "ask_size": 4.0, "iv": 0.9732, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0248, "theta": -0.0175, "rho": -0.0026, "theo": 0.1365, "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": 2.20000004768372}, {"option": "LLY261030C00680000", "bid": 479.55, "bid_size": 1.0, "ask": 496.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0274, "theta": 0.0, "rho": 0.7748, "theo": 489.006, "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": 477.875}, {"option": "LLY261030P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 7.25, "ask_size": 1.0, "iv": 0.9176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0275, "theta": -0.0192, "rho": -0.0029, "theo": 0.1526, "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": 2.95000004768372}, {"option": "LLY261030C00690000", "bid": 469.6, "bid_size": 1.0, "ask": 487.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0305, "theta": 0.0, "rho": 0.7859, "theo": 479.0754, "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": 468.149993896484}, {"option": "LLY261030P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 5.85, "ask_size": 22.0, "iv": 0.8631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0305, "theta": -0.021, "rho": -0.0033, "theo": 0.1706, "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": 1.29999995231628}, {"option": "LLY261030C00700000", "bid": 459.65, "bid_size": 1.0, "ask": 477.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0338, "theta": 0.0, "rho": 0.7969, "theo": 469.1471, "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": 458.050003051758}, {"option": "LLY261030P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 5.05, "ask_size": 32.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0339, "theta": -0.023, "rho": -0.0037, "theo": 0.1906, "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": 0.72000002861023}, {"option": "LLY261030C00710000", "bid": 449.75, "bid_size": 1.0, "ask": 467.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0375, "theta": 0.0, "rho": 0.8078, "theo": 459.2212, "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": 448.274993896484}, {"option": "LLY261030P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0377, "theta": -0.0253, "rho": -0.0042, "theo": 0.2132, "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": 0.939999997615814}, {"option": "LLY261030C00720000", "bid": 439.8, "bid_size": 1.0, "ask": 457.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0416, "theta": 0.0, "rho": 0.8187, "theo": 449.2982, "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": 438.25}, {"option": "LLY261030P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 1.88, "ask_size": 24.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.042, "theta": -0.0278, "rho": -0.0046, "theo": 0.2393, "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": 0.660000026226044}, {"option": "LLY261030C00730000", "bid": 429.9, "bid_size": 1.0, "ask": 447.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0462, "theta": 0.0, "rho": 0.8296, "theo": 439.3786, "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": 428.350006103516}, {"option": "LLY261030P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 23.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0464, "theta": -0.0305, "rho": -0.0052, "theo": 0.2684, "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": 0.589999973773956}, {"option": "LLY261030C00740000", "bid": 420.0, "bid_size": 1.0, "ask": 437.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0514, "theta": 0.0, "rho": 0.8403, "theo": 429.4629, "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": 418.074996948242}, {"option": "LLY261030P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 26.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0516, "theta": -0.0335, "rho": -0.0059, "theo": 0.3013, "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": 0.620000004768372}, {"option": "LLY261030C00750000", "bid": 410.05, "bid_size": 1.0, "ask": 427.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0572, "theta": 0.0, "rho": 0.851, "theo": 419.5519, "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": 408.699996948242}, {"option": "LLY261030P00750000", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 30.0, "iv": 0.6181, "open_interest": 5.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0574, "theta": -0.0368, "rho": -0.0066, "theo": 0.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-15T14:59:37", "percent_change": 0.0, "prev_day_close": 0.65499997138977}, {"option": "LLY261030C00760000", "bid": 400.15, "bid_size": 1.0, "ask": 417.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0635, "theta": -0.0002, "rho": 0.8615, "theo": 409.6463, "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": 398.600006103516}, {"option": "LLY261030P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 29.0, "iv": 0.5776, "open_interest": 5.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0642, "theta": -0.0405, "rho": -0.0075, "theo": 0.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-09-15T14:57:50", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "LLY261030C00770000", "bid": 390.25, "bid_size": 1.0, "ask": 407.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0707, "theta": -0.0053, "rho": 0.8719, "theo": 399.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.61, "last_trade_time": "2026-09-11T12:00:18", "percent_change": 0.0, "prev_day_close": 387.550003051758}, {"option": "LLY261030P00770000", "bid": 0.04, "bid_size": 20.0, "ask": 0.99, "ask_size": 33.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0713, "theta": -0.0447, "rho": -0.0084, "theo": 0.4318, "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": 0.735000014305115}, {"option": "LLY261030C00780000", "bid": 380.35, "bid_size": 1.0, "ask": 397.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.079, "theta": -0.0108, "rho": 0.8822, "theo": 389.8548, "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": 378.949996948242}, {"option": "LLY261030P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 38.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0793, "theta": -0.0493, "rho": -0.0095, "theo": 0.4885, "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": 0.790000021457672}, {"option": "LLY261030C00790000", "bid": 370.5, "bid_size": 1.0, "ask": 387.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0001, "vega": 0.0881, "theta": -0.0169, "rho": 0.8923, "theo": 379.971, "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": 368.975006103516}, {"option": "LLY261030P00790000", "bid": 0.11, "bid_size": 22.0, "ask": 0.88, "ask_size": 4.0, "iv": 0.5123, "open_interest": 2.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.0886, "theta": -0.0544, "rho": -0.0108, "theo": 0.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-09-14T14:16:55", "percent_change": 0.0, "prev_day_close": 0.469999996945262}, {"option": "LLY261030C00800000", "bid": 360.6, "bid_size": 1.0, "ask": 378.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0001, "vega": 0.0982, "theta": -0.0235, "rho": 0.9022, "theo": 370.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.94, "last_trade_time": "2026-09-11T11:59:19", "percent_change": 0.0, "prev_day_close": 359.100006103516}, {"option": "LLY261030P00800000", "bid": 0.09, "bid_size": 22.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.5093, "open_interest": 18.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.0993, "theta": -0.0601, "rho": -0.0123, "theo": 0.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T15:03:06", "percent_change": 0.0, "prev_day_close": 0.985000010579824}, {"option": "LLY261030C00810000", "bid": 350.75, "bid_size": 1.0, "ask": 367.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0001, "vega": 0.1094, "theta": -0.0306, "rho": 0.9119, "theo": 360.2329, "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": 348.75}, {"option": "LLY261030P00810000", "bid": 0.17, "bid_size": 22.0, "ask": 1.65, "ask_size": 24.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.1102, "theta": -0.0664, "rho": -0.0138, "theo": 0.714, "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": 1.13999996334314}, {"option": "LLY261030C00820000", "bid": 340.85, "bid_size": 1.0, "ask": 358.25, "ask_size": 1.0, "iv": 0.4219, "open_interest": 3.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0002, "vega": 0.1221, "theta": -0.0384, "rho": 0.9214, "theo": 350.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 308.85, "last_trade_time": "2026-09-11T12:00:58", "percent_change": 0.0, "prev_day_close": 339.375}, {"option": "LLY261030P00820000", "bid": 0.26, "bid_size": 32.0, "ask": 2.26, "ask_size": 62.0, "iv": 0.5333, "open_interest": 3.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0002, "vega": 0.1224, "theta": -0.0731, "rho": -0.0157, "theo": 0.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-09-14T11:27:46", "percent_change": 0.0, "prev_day_close": 1.28000000119209}, {"option": "LLY261030C00830000", "bid": 331.0, "bid_size": 1.0, "ask": 348.4, "ask_size": 1.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0002, "vega": 0.1361, "theta": -0.047, "rho": 0.9305, "theo": 340.5432, "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": 329.625}, {"option": "LLY261030P00830000", "bid": 0.59, "bid_size": 26.0, "ask": 1.38, "ask_size": 89.0, "iv": 0.4984, "open_interest": 1.0, "volume": 2.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.1369, "theta": -0.0808, "rho": -0.0179, "theo": 0.9229, "change": -0.275, "open": 0.96, "high": 0.98, "low": 0.96, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T13:08:19", "percent_change": -21.9123, "prev_day_close": 1.25499995052814}, {"option": "LLY261030C00840000", "bid": 321.2, "bid_size": 1.0, "ask": 338.55, "ask_size": 1.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0002, "vega": 0.1514, "theta": -0.0562, "rho": 0.9394, "theo": 330.7208, "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": 319.824996948242}, {"option": "LLY261030P00840000", "bid": 0.67, "bid_size": 23.0, "ask": 1.73, "ask_size": 88.0, "iv": 0.4974, "open_interest": 2.0, "volume": 4.0, "delta": -0.0156, "gamma": 0.0002, "vega": 0.1533, "theta": -0.0892, "rho": -0.0201, "theo": 1.0499, "change": -0.595, "open": 1.09, "high": 1.17, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-21T13:06:16", "percent_change": -36.6154, "prev_day_close": 1.625}, {"option": "LLY261030C00850000", "bid": 311.35, "bid_size": 1.0, "ask": 328.75, "ask_size": 1.0, "iv": 0.3962, "open_interest": 1.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0002, "vega": 0.1683, "theta": -0.0661, "rho": 0.948, "theo": 320.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.3, "last_trade_time": "2026-09-16T10:19:27", "percent_change": 0.0, "prev_day_close": 308.925003051758}, {"option": "LLY261030P00850000", "bid": 0.45, "bid_size": 35.0, "ask": 2.11, "ask_size": 107.0, "iv": 0.4872, "open_interest": 13.0, "volume": 2.0, "delta": -0.0177, "gamma": 0.0002, "vega": 0.169, "theta": -0.098, "rho": -0.0227, "theo": 1.191, "change": -0.395, "open": 1.24, "high": 1.26, "low": 1.24, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-21T13:02:17", "percent_change": -23.8671, "prev_day_close": 1.65500006079674}, {"option": "LLY261030C00860000", "bid": 301.55, "bid_size": 1.0, "ask": 318.95, "ask_size": 1.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0003, "vega": 0.1873, "theta": -0.0769, "rho": 0.9562, "theo": 311.13, "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": 300.375}, {"option": "LLY261030P00860000", "bid": 1.2, "bid_size": 1.0, "ask": 1.79, "ask_size": 2.0, "iv": 0.4834, "open_interest": 11.0, "volume": 2.0, "delta": -0.02, "gamma": 0.0003, "vega": 0.1879, "theta": -0.1079, "rho": -0.0258, "theo": 1.3546, "change": -0.245, "open": 1.89, "high": 1.89, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-21T11:38:14", "percent_change": -12.8609, "prev_day_close": 1.90500000119209}, {"option": "LLY261030C00870000", "bid": 294.35, "bid_size": 7.0, "ask": 305.95, "ask_size": 7.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0003, "vega": 0.2079, "theta": -0.0886, "rho": 0.9639, "theo": 301.3672, "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": 290.550003051758}, {"option": "LLY261030P00870000", "bid": 0.77, "bid_size": 42.0, "ask": 2.1, "ask_size": 41.0, "iv": 0.4647, "open_interest": 7.0, "volume": 2.0, "delta": -0.0227, "gamma": 0.0003, "vega": 0.2091, "theta": -0.1187, "rho": -0.0292, "theo": 1.541, "change": -0.74, "open": 1.42, "high": 1.42, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-09-21T13:32:19", "percent_change": -34.4186, "prev_day_close": 2.15000003576279}, {"option": "LLY261030C00880000", "bid": 284.5, "bid_size": 7.0, "ask": 296.2, "ask_size": 7.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0003, "vega": 0.2302, "theta": -0.1012, "rho": 0.9712, "theo": 291.6299, "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": 280.649993896484}, {"option": "LLY261030P00880000", "bid": 1.01, "bid_size": 50.0, "ask": 1.99, "ask_size": 43.0, "iv": 0.4525, "open_interest": 7.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0003, "vega": 0.2317, "theta": -0.1304, "rho": -0.0329, "theo": 1.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-09-16T15:42:11", "percent_change": 0.0, "prev_day_close": 2.75000011920929}, {"option": "LLY261030C00890000", "bid": 275.75, "bid_size": 7.0, "ask": 286.5, "ask_size": 7.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0004, "vega": 0.2551, "theta": -0.1148, "rho": 0.978, "theo": 281.9216, "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": 271.100006103516}, {"option": "LLY261030P00890000", "bid": 1.07, "bid_size": 38.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.4643, "open_interest": 6.0, "volume": 1.0, "delta": -0.029, "gamma": 0.0004, "vega": 0.2558, "theta": -0.1432, "rho": -0.0373, "theo": 1.9962, "change": -0.035, "open": 2.79, "high": 2.79, "low": 2.79, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-09-21T09:31:48", "percent_change": -1.23894, "prev_day_close": 2.82500004768372}, {"option": "LLY261030C00900000", "bid": 265.0, "bid_size": 7.0, "ask": 276.8, "ask_size": 7.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0004, "vega": 0.2824, "theta": -0.1294, "rho": 0.9841, "theo": 272.2474, "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": 261.475006103516}, {"option": "LLY261030P00900000", "bid": 1.58, "bid_size": 27.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4417, "open_interest": 11.0, "volume": 12.0, "delta": -0.0328, "gamma": 0.0004, "vega": 0.2835, "theta": -0.157, "rho": -0.0421, "theo": 2.2716, "change": -3.825, "open": 3.11, "high": 3.11, "low": 2.15, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T13:04:47", "percent_change": -63.4855, "prev_day_close": 6.02499997615814}, {"option": "LLY261030C00910000", "bid": 255.35, "bid_size": 7.0, "ask": 267.15, "ask_size": 7.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0005, "vega": 0.3118, "theta": -0.1453, "rho": 0.9896, "theo": 262.6125, "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": 252.100006103516}, {"option": "LLY261030P00910000", "bid": 1.76, "bid_size": 32.0, "ask": 3.1, "ask_size": 37.0, "iv": 0.4428, "open_interest": 10.0, "volume": 15.0, "delta": -0.0371, "gamma": 0.0005, "vega": 0.3147, "theta": -0.172, "rho": -0.0475, "theo": 2.5874, "change": -0.645, "open": 3.28, "high": 3.28, "low": 3.19, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-09-21T11:05:49", "percent_change": -16.4751, "prev_day_close": 3.91499996185303}, {"option": "LLY261030C00920000", "bid": 246.2, "bid_size": 7.0, "ask": 257.6, "ask_size": 7.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0005, "vega": 0.344, "theta": -0.1624, "rho": 0.9943, "theo": 253.0224, "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": 242.599998474121}, {"option": "LLY261030P00920000", "bid": 1.99, "bid_size": 46.0, "ask": 3.65, "ask_size": 45.0, "iv": 0.4391, "open_interest": 10.0, "volume": 2.0, "delta": -0.0419, "gamma": 0.0005, "vega": 0.3452, "theta": -0.1883, "rho": -0.0536, "theo": 2.9496, "change": -0.6, "open": 2.82, "high": 2.82, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T14:57:22", "percent_change": -17.9104, "prev_day_close": 3.35000002384186}, {"option": "LLY261030C00930000", "bid": 236.7, "bid_size": 7.0, "ask": 248.05, "ask_size": 7.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0006, "vega": 0.3796, "theta": -0.1808, "rho": 0.9981, "theo": 243.4847, "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": 233.150001525879}, {"option": "LLY261030P00930000", "bid": 2.75, "bid_size": 30.0, "ask": 3.85, "ask_size": 49.0, "iv": 0.4364, "open_interest": 4.0, "volume": 1.0, "delta": -0.0473, "gamma": 0.0006, "vega": 0.3813, "theta": -0.2059, "rho": -0.0605, "theo": 3.3624, "change": -0.4, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T11:46:59", "percent_change": -10.2564, "prev_day_close": 3.89999997615814}, {"option": "LLY261030C00935000", "bid": 231.7, "bid_size": 7.0, "ask": 243.3, "ask_size": 7.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0006, "vega": 0.3984, "theta": -0.1906, "rho": 0.9996, "theo": 238.7383, "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": 228.475006103516}, {"option": "LLY261030P00935000", "bid": 2.9, "bid_size": 22.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.4385, "open_interest": 3.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0006, "vega": 0.4006, "theta": -0.2153, "rho": -0.0644, "theo": 3.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-18T13:59:57", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "LLY261030C00940000", "bid": 227.3, "bid_size": 8.0, "ask": 238.6, "ask_size": 7.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0006, "vega": 0.4177, "theta": -0.2007, "rho": 1.0009, "theo": 234.0081, "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": 223.774993896484}, {"option": "LLY261030P00940000", "bid": 3.15, "bid_size": 38.0, "ask": 4.55, "ask_size": 39.0, "iv": 0.4338, "open_interest": 2.0, "volume": 2.0, "delta": -0.0534, "gamma": 0.0007, "vega": 0.4221, "theta": -0.225, "rho": -0.0682, "theo": 3.8373, "change": 0.195, "open": 4.57, "high": 4.57, "low": 4.57, "tick": "no_change", "last_trade_price": 4.57, "last_trade_time": "2026-09-21T13:09:25", "percent_change": 4.45715, "prev_day_close": 4.37499988079071}, {"option": "LLY261030C00945000", "bid": 225.85, "bid_size": 5.0, "ask": 233.9, "ask_size": 7.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0007, "vega": 0.4378, "theta": -0.2112, "rho": 1.002, "theo": 229.2953, "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": 219.099998474121}, {"option": "LLY261030P00945000", "bid": 3.65, "bid_size": 32.0, "ask": 4.8, "ask_size": 46.0, "iv": 0.4341, "open_interest": 9.0, "volume": 65.0, "delta": -0.0568, "gamma": 0.0007, "vega": 0.4406, "theta": -0.2352, "rho": -0.0724, "theo": 4.1026, "change": -0.55, "open": 4.45, "high": 4.63, "low": 3.9, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T11:18:03", "percent_change": -12.0879, "prev_day_close": 4.54999995231628}, {"option": "LLY261030C00950000", "bid": 217.95, "bid_size": 9.0, "ask": 229.2, "ask_size": 8.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0007, "vega": 0.4589, "theta": -0.2221, "rho": 1.0027, "theo": 224.601, "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": 214.5}, {"option": "LLY261030P00950000", "bid": 3.65, "bid_size": 50.0, "ask": 5.05, "ask_size": 33.0, "iv": 0.4283, "open_interest": 12.0, "volume": 3.0, "delta": -0.0603, "gamma": 0.0007, "vega": 0.4607, "theta": -0.2457, "rho": -0.0769, "theo": 4.3851, "change": -1.04, "open": 4.92, "high": 4.92, "low": 4.51, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-09-21T13:36:09", "percent_change": -18.7387, "prev_day_close": 5.54999995231628}, {"option": "LLY261030C00955000", "bid": 213.1, "bid_size": 11.0, "ask": 224.55, "ask_size": 9.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0008, "vega": 0.481, "theta": -0.2333, "rho": 1.0031, "theo": 219.9267, "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": 209.900001525879}, {"option": "LLY261030P00955000", "bid": 4.1, "bid_size": 36.0, "ask": 5.4, "ask_size": 42.0, "iv": 0.4283, "open_interest": 8.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0008, "vega": 0.4829, "theta": -0.2565, "rho": -0.0816, "theo": 4.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T15:36:44", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "LLY261030C00960000", "bid": 207.65, "bid_size": 12.0, "ask": 219.9, "ask_size": 8.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0008, "vega": 0.504, "theta": -0.245, "rho": 1.0032, "theo": 215.2741, "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": 205.25}, {"option": "LLY261030P00960000", "bid": 4.3, "bid_size": 39.0, "ask": 5.7, "ask_size": 35.0, "iv": 0.4248, "open_interest": 5.0, "volume": 2.0, "delta": -0.068, "gamma": 0.0008, "vega": 0.5064, "theta": -0.2678, "rho": -0.0867, "theo": 5.0102, "change": -1.975, "open": 6.35, "high": 6.35, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-21T12:56:47", "percent_change": -28.1139, "prev_day_close": 7.02499985694885}, {"option": "LLY261030C00965000", "bid": 204.2, "bid_size": 10.0, "ask": 215.3, "ask_size": 9.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0008, "vega": 0.5276, "theta": -0.257, "rho": 1.0029, "theo": 210.6447, "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": 200.474998474121}, {"option": "LLY261030P00965000", "bid": 4.6, "bid_size": 41.0, "ask": 6.25, "ask_size": 39.0, "iv": 0.4243, "open_interest": 3.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0008, "vega": 0.5307, "theta": -0.2795, "rho": -0.0921, "theo": 5.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-09-16T09:30:08", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "LLY261030C00970000", "bid": 199.6, "bid_size": 9.0, "ask": 210.7, "ask_size": 8.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0009, "vega": 0.5518, "theta": -0.2695, "rho": 1.0023, "theo": 206.0397, "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": 196.050003051758}, {"option": "LLY261030P00970000", "bid": 4.75, "bid_size": 32.0, "ask": 6.7, "ask_size": 32.0, "iv": 0.4211, "open_interest": 8.0, "volume": 2.0, "delta": -0.0767, "gamma": 0.0009, "vega": 0.557, "theta": -0.2916, "rho": -0.0975, "theo": 5.7299, "change": 0.01, "open": 6.99, "high": 6.99, "low": 6.71, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-09-21T11:07:06", "percent_change": 0.149253, "prev_day_close": 6.70000004768372}, {"option": "LLY261030C00975000", "bid": 194.65, "bid_size": 10.0, "ask": 206.15, "ask_size": 9.0, "iv": 0.3998, "open_interest": 1.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0009, "vega": 0.5766, "theta": -0.2823, "rho": 1.0015, "theo": 201.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.39, "last_trade_time": "2026-09-16T09:58:11", "percent_change": 0.0, "prev_day_close": 191.375}, {"option": "LLY261030P00975000", "bid": 5.5, "bid_size": 34.0, "ask": 7.0, "ask_size": 43.0, "iv": 0.4214, "open_interest": 15.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0009, "vega": 0.58, "theta": -0.3041, "rho": -0.1033, "theo": 6.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.72, "last_trade_time": "2026-09-18T12:13:08", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "LLY261030C00980000", "bid": 190.6, "bid_size": 9.0, "ask": 201.6, "ask_size": 11.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.001, "vega": 0.6026, "theta": -0.2955, "rho": 1.0002, "theo": 196.9089, "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": 186.875}, {"option": "LLY261030P00980000", "bid": 5.8, "bid_size": 40.0, "ask": 7.25, "ask_size": 32.0, "iv": 0.4171, "open_interest": 11.0, "volume": 2.0, "delta": -0.0864, "gamma": 0.001, "vega": 0.6048, "theta": -0.3169, "rho": -0.1096, "theo": 6.5566, "change": -0.975, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-09-21T13:09:25", "percent_change": -11.3043, "prev_day_close": 8.62500023841858}, {"option": "LLY261030C00985000", "bid": 186.25, "bid_size": 9.0, "ask": 197.1, "ask_size": 8.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.001, "vega": 0.6296, "theta": -0.309, "rho": 0.9984, "theo": 192.3865, "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": 182.599998474121}, {"option": "LLY261030P00985000", "bid": 6.2, "bid_size": 42.0, "ask": 8.1, "ask_size": 44.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.001, "vega": 0.6324, "theta": -0.3301, "rho": -0.1163, "theo": 7.011, "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": 9.42500019073486}, {"option": "LLY261030C00990000", "bid": 181.8, "bid_size": 10.0, "ask": 192.65, "ask_size": 11.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0011, "vega": 0.6573, "theta": -0.323, "rho": 0.9962, "theo": 187.8955, "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": 178.425003051758}, {"option": "LLY261030P00990000", "bid": 6.75, "bid_size": 55.0, "ask": 8.35, "ask_size": 38.0, "iv": 0.4152, "open_interest": 3.0, "volume": 21.0, "delta": -0.0971, "gamma": 0.0011, "vega": 0.6603, "theta": -0.3437, "rho": -0.1228, "theo": 7.4978, "change": -2.075, "open": 10.79, "high": 10.79, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T11:01:38", "percent_change": -20.5955, "prev_day_close": 10.0749998092651}, {"option": "LLY261030C00995000", "bid": 177.25, "bid_size": 23.0, "ask": 188.65, "ask_size": 27.0, "iv": 0.4056, "open_interest": 1.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0011, "vega": 0.6853, "theta": -0.3372, "rho": 0.9936, "theo": 183.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.65, "last_trade_time": "2026-09-14T10:29:58", "percent_change": 0.0, "prev_day_close": 174.199996948242}, {"option": "LLY261030P00995000", "bid": 7.25, "bid_size": 40.0, "ask": 8.95, "ask_size": 35.0, "iv": 0.4141, "open_interest": 5.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0011, "vega": 0.6912, "theta": -0.3577, "rho": -0.1307, "theo": 8.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.14, "last_trade_time": "2026-09-18T12:13:08", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "LLY261030C01000000", "bid": 174.7, "bid_size": 14.0, "ask": 184.25, "ask_size": 28.0, "iv": 0.418, "open_interest": 1.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0012, "vega": 0.7137, "theta": -0.3518, "rho": 0.9907, "theo": 179.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.0, "last_trade_time": "2026-09-15T11:06:50", "percent_change": 0.0, "prev_day_close": 169.875}, {"option": "LLY261030P01000000", "bid": 7.9, "bid_size": 25.0, "ask": 10.75, "ask_size": 104.0, "iv": 0.4219, "open_interest": 11.0, "volume": 14.0, "delta": -0.109, "gamma": 0.0012, "vega": 0.7189, "theta": -0.372, "rho": -0.1377, "theo": 8.5759, "change": -1.675, "open": 11.95, "high": 11.95, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-09-21T14:31:39", "percent_change": -16.8766, "prev_day_close": 9.9249997138977}, {"option": "LLY261030C01005000", "bid": 170.3, "bid_size": 14.0, "ask": 179.85, "ask_size": 27.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0012, "vega": 0.7429, "theta": -0.3667, "rho": 0.9874, "theo": 174.6266, "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": 164.425003051758}, {"option": "LLY261030P01005000", "bid": 8.5, "bid_size": 29.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.4112, "open_interest": 22.0, "volume": 20.0, "delta": -0.1154, "gamma": 0.0012, "vega": 0.7462, "theta": -0.3866, "rho": -0.1456, "theo": 9.1689, "change": -2.63, "open": 9.85, "high": 9.85, "low": 9.17, "tick": "down", "last_trade_price": 9.17, "last_trade_time": "2026-09-21T14:00:34", "percent_change": -22.2881, "prev_day_close": 11.8000001907349}, {"option": "LLY261030C01010000", "bid": 163.9, "bid_size": 27.0, "ask": 175.55, "ask_size": 27.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0013, "vega": 0.7729, "theta": -0.3818, "rho": 0.9836, "theo": 170.2769, "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": 162.0}, {"option": "LLY261030P01010000", "bid": 8.8, "bid_size": 47.0, "ask": 10.7, "ask_size": 26.0, "iv": 0.4082, "open_interest": 1.0, "volume": 2.0, "delta": -0.1221, "gamma": 0.0013, "vega": 0.7759, "theta": -0.4014, "rho": -0.1537, "theo": 9.7978, "change": -2.2, "open": 10.9, "high": 10.9, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-21T09:56:06", "percent_change": -17.0543, "prev_day_close": 12.9000000953674}, {"option": "LLY261030C01015000", "bid": 158.05, "bid_size": 35.0, "ask": 171.25, "ask_size": 30.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0013, "vega": 0.8037, "theta": -0.3972, "rho": 0.9791, "theo": 165.9674, "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": 156.800003051758}, {"option": "LLY261030P01015000", "bid": 9.75, "bid_size": 36.0, "ask": 11.45, "ask_size": 30.0, "iv": 0.4092, "open_interest": 16.0, "volume": 12.0, "delta": -0.1291, "gamma": 0.0014, "vega": 0.8078, "theta": -0.4165, "rho": -0.1623, "theo": 10.467, "change": -3.065, "open": 10.64, "high": 10.76, "low": 10.46, "tick": "down", "last_trade_price": 10.46, "last_trade_time": "2026-09-21T13:36:02", "percent_change": -22.6617, "prev_day_close": 13.5249996185303}, {"option": "LLY261030C01020000", "bid": 155.5, "bid_size": 28.0, "ask": 167.0, "ask_size": 27.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0014, "vega": 0.8345, "theta": -0.4128, "rho": 0.9742, "theo": 161.6999, "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": 153.525001525879}, {"option": "LLY261030P01020000", "bid": 9.95, "bid_size": 51.0, "ask": 12.55, "ask_size": 37.0, "iv": 0.4073, "open_interest": 21.0, "volume": 30.0, "delta": -0.1364, "gamma": 0.0014, "vega": 0.8387, "theta": -0.4318, "rho": -0.1718, "theo": 11.1796, "change": -2.755, "open": 11.5, "high": 12.8, "low": 11.32, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-09-21T12:44:41", "percent_change": -19.5737, "prev_day_close": 14.0750002861023}, {"option": "LLY261030C01025000", "bid": 151.25, "bid_size": 28.0, "ask": 162.8, "ask_size": 28.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0014, "vega": 0.8653, "theta": -0.4285, "rho": 0.969, "theo": 157.4759, "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": 149.074996948242}, {"option": "LLY261030P01025000", "bid": 10.65, "bid_size": 40.0, "ask": 13.8, "ask_size": 44.0, "iv": 0.4086, "open_interest": 22.0, "volume": 1.0, "delta": -0.144, "gamma": 0.0015, "vega": 0.8723, "theta": -0.4473, "rho": -0.181, "theo": 11.9382, "change": -2.65, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-21T09:58:27", "percent_change": -17.377, "prev_day_close": 15.2499995231628}, {"option": "LLY261030C01030000", "bid": 147.3, "bid_size": 28.0, "ask": 158.65, "ask_size": 29.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0015, "vega": 0.8963, "theta": -0.4444, "rho": 0.9635, "theo": 153.2965, "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": 143.875}, {"option": "LLY261030P01030000", "bid": 11.55, "bid_size": 21.0, "ask": 16.3, "ask_size": 55.0, "iv": 0.4174, "open_interest": 14.0, "volume": 14.0, "delta": -0.152, "gamma": 0.0015, "vega": 0.9008, "theta": -0.4629, "rho": -0.1904, "theo": 12.743, "change": -3.64, "open": 13.14, "high": 13.15, "low": 12.66, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-09-21T14:16:25", "percent_change": -22.3313, "prev_day_close": 16.3000001907349}, {"option": "LLY261030C01035000", "bid": 143.05, "bid_size": 29.0, "ask": 154.55, "ask_size": 30.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0016, "vega": 0.9278, "theta": -0.4604, "rho": 0.9573, "theo": 149.1634, "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": 140.375}, {"option": "LLY261030P01035000", "bid": 12.3, "bid_size": 37.0, "ask": 14.95, "ask_size": 30.0, "iv": 0.4037, "open_interest": 7.0, "volume": 7.0, "delta": -0.1602, "gamma": 0.0016, "vega": 0.9312, "theta": -0.4786, "rho": -0.2007, "theo": 13.5909, "change": -3.2, "open": 15.2, "high": 15.45, "low": 13.45, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-09-21T14:17:40", "percent_change": -18.5507, "prev_day_close": 17.25}, {"option": "LLY261030C01040000", "bid": 140.6, "bid_size": 21.0, "ask": 149.55, "ask_size": 25.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0016, "vega": 0.9597, "theta": -0.4764, "rho": 0.9505, "theo": 145.0787, "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": 137.375}, {"option": "LLY261030P01040000", "bid": 13.0, "bid_size": 37.0, "ask": 19.15, "ask_size": 138.0, "iv": 0.4187, "open_interest": 9.0, "volume": 11.0, "delta": -0.1688, "gamma": 0.0016, "vega": 0.9645, "theta": -0.4943, "rho": -0.2107, "theo": 14.4868, "change": -2.775, "open": 14.5, "high": 15.05, "low": 13.65, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-09-21T15:25:25", "percent_change": -16.1103, "prev_day_close": 17.2250003814697}, {"option": "LLY261030C01045000", "bid": 136.55, "bid_size": 21.0, "ask": 146.5, "ask_size": 28.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.0017, "vega": 0.9915, "theta": -0.4924, "rho": 0.9432, "theo": 141.0446, "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": 131.875}, {"option": "LLY261030P01045000", "bid": 14.25, "bid_size": 28.0, "ask": 19.65, "ask_size": 144.0, "iv": 0.4166, "open_interest": 5.0, "volume": 5.0, "delta": -0.1777, "gamma": 0.0017, "vega": 0.9954, "theta": -0.5101, "rho": -0.2218, "theo": 15.4353, "change": -3.375, "open": 15.76, "high": 15.76, "low": 15.75, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-09-21T14:17:40", "percent_change": -17.6471, "prev_day_close": 19.125}, {"option": "LLY261030C01050000", "bid": 131.1, "bid_size": 30.0, "ask": 142.55, "ask_size": 35.0, "iv": 0.3983, "open_interest": 2.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0017, "vega": 1.0228, "theta": -0.5083, "rho": 0.9356, "theo": 137.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.5, "last_trade_time": "2026-09-18T09:33:53", "percent_change": 0.0, "prev_day_close": 128.849998474121}, {"option": "LLY261030P01050000", "bid": 15.25, "bid_size": 35.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.3976, "open_interest": 31.0, "volume": 22.0, "delta": -0.1869, "gamma": 0.0018, "vega": 1.031, "theta": -0.5258, "rho": -0.233, "theo": 16.4368, "change": -2.985, "open": 18.0, "high": 18.0, "low": 16.39, "tick": "down", "last_trade_price": 16.39, "last_trade_time": "2026-09-21T15:14:47", "percent_change": -15.4065, "prev_day_close": 19.375}, {"option": "LLY261030C01055000", "bid": 124.7, "bid_size": 38.0, "ask": 138.0, "ask_size": 29.0, "iv": 0.3826, "open_interest": 1.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.0018, "vega": 1.0536, "theta": -0.5241, "rho": 0.9277, "theo": 133.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.14, "last_trade_time": "2026-09-16T09:58:11", "percent_change": 0.0, "prev_day_close": 124.825000762939}, {"option": "LLY261030P01055000", "bid": 16.1, "bid_size": 34.0, "ask": 19.9, "ask_size": 64.0, "iv": 0.4046, "open_interest": 18.0, "volume": 25.0, "delta": -0.1964, "gamma": 0.0018, "vega": 1.059, "theta": -0.5414, "rho": -0.244, "theo": 17.4952, "change": -3.575, "open": 22.0, "high": 22.0, "low": 17.5, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-09-21T11:38:23", "percent_change": -16.9632, "prev_day_close": 21.0749998092651}, {"option": "LLY261030C01060000", "bid": 123.45, "bid_size": 31.0, "ask": 134.75, "ask_size": 34.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0019, "vega": 1.0844, "theta": -0.5398, "rho": 0.9193, "theo": 129.2556, "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": 120.349998474121}, {"option": "LLY261030P01060000", "bid": 17.2, "bid_size": 51.0, "ask": 20.6, "ask_size": 60.0, "iv": 0.4019, "open_interest": 32.0, "volume": 1.0, "delta": -0.2062, "gamma": 0.0019, "vega": 1.0884, "theta": -0.5568, "rho": -0.2557, "theo": 18.6029, "change": -2.25, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-21T15:20:42", "percent_change": -10.5882, "prev_day_close": 21.25}, {"option": "LLY261030C01065000", "bid": 119.65, "bid_size": 29.0, "ask": 131.0, "ask_size": 37.0, "iv": 0.3974, "open_interest": 1.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0019, "vega": 1.1152, "theta": -0.5552, "rho": 0.9102, "theo": 125.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-09-10T10:31:39", "percent_change": 0.0, "prev_day_close": 117.174999237061}, {"option": "LLY261030P01065000", "bid": 18.2, "bid_size": 33.0, "ask": 21.35, "ask_size": 29.0, "iv": 0.3985, "open_interest": 38.0, "volume": 2.0, "delta": -0.2162, "gamma": 0.0019, "vega": 1.1202, "theta": -0.5721, "rho": -0.2672, "theo": 19.7648, "change": -2.835, "open": 19.43, "high": 19.54, "low": 19.43, "tick": "up", "last_trade_price": 19.54, "last_trade_time": "2026-09-21T15:13:38", "percent_change": -12.6704, "prev_day_close": 22.375}, {"option": "LLY261030C01070000", "bid": 116.15, "bid_size": 29.0, "ask": 127.25, "ask_size": 35.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.002, "vega": 1.1455, "theta": -0.5704, "rho": 0.9006, "theo": 121.671, "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": 113.75}, {"option": "LLY261030P01070000", "bid": 19.2, "bid_size": 30.0, "ask": 25.15, "ask_size": 165.0, "iv": 0.4081, "open_interest": 7.0, "volume": 15.0, "delta": -0.2266, "gamma": 0.002, "vega": 1.15, "theta": -0.5871, "rho": -0.2798, "theo": 20.9872, "change": -4.605, "open": 21.0, "high": 21.54, "low": 20.72, "tick": "down", "last_trade_price": 20.72, "last_trade_time": "2026-09-21T15:13:38", "percent_change": -18.1836, "prev_day_close": 25.3249998092651}, {"option": "LLY261030C01075000", "bid": 113.2, "bid_size": 27.0, "ask": 123.55, "ask_size": 38.0, "iv": 0.4006, "open_interest": 2.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.002, "vega": 1.1748, "theta": -0.5853, "rho": 0.8907, "theo": 117.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-09-11T09:55:44", "percent_change": 0.0, "prev_day_close": 109.950000762939}, {"option": "LLY261030P01075000", "bid": 20.4, "bid_size": 30.0, "ask": 26.0, "ask_size": 153.0, "iv": 0.405, "open_interest": 18.0, "volume": 17.0, "delta": -0.2373, "gamma": 0.002, "vega": 1.1837, "theta": -0.6017, "rho": -0.293, "theo": 22.2677, "change": -2.725, "open": 25.77, "high": 25.77, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-21T10:28:46", "percent_change": -10.5928, "prev_day_close": 25.7250003814697}, {"option": "LLY261030C01080000", "bid": 108.8, "bid_size": 53.0, "ask": 117.65, "ask_size": 29.0, "iv": 0.3873, "open_interest": 2.0, "volume": 3.0, "delta": 0.7546, "gamma": 0.0021, "vega": 1.2032, "theta": -0.5998, "rho": 0.8806, "theo": 114.319, "change": 6.4, "open": 105.0, "high": 113.5, "low": 105.0, "tick": "up", "last_trade_price": 113.5, "last_trade_time": "2026-09-21T09:51:21", "percent_change": 5.97573, "prev_day_close": 107.099998474121}, {"option": "LLY261030P01080000", "bid": 21.7, "bid_size": 37.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.3901, "open_interest": 8.0, "volume": 11.0, "delta": -0.2482, "gamma": 0.0021, "vega": 1.209, "theta": -0.616, "rho": -0.3057, "theo": 23.6145, "change": -5.515, "open": 23.73, "high": 23.99, "low": 23.11, "tick": "down", "last_trade_price": 23.11, "last_trade_time": "2026-09-21T14:03:24", "percent_change": -19.2664, "prev_day_close": 28.625}, {"option": "LLY261030C01085000", "bid": 105.5, "bid_size": 33.0, "ask": 115.4, "ask_size": 31.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0021, "vega": 1.231, "theta": -0.6139, "rho": 0.87, "theo": 110.7315, "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": 102.649997711182}, {"option": "LLY261030P01085000", "bid": 22.9, "bid_size": 42.0, "ask": 27.25, "ask_size": 30.0, "iv": 0.3964, "open_interest": 11.0, "volume": 1.0, "delta": -0.2594, "gamma": 0.0022, "vega": 1.2351, "theta": -0.6299, "rho": -0.3178, "theo": 25.015, "change": 1.725, "open": 30.35, "high": 30.35, "low": 30.35, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-09-21T09:37:48", "percent_change": 6.0262, "prev_day_close": 28.625}, {"option": "LLY261030C01090000", "bid": 101.85, "bid_size": 34.0, "ask": 112.15, "ask_size": 37.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.7323, "gamma": 0.0022, "vega": 1.2582, "theta": -0.6275, "rho": 0.8588, "theo": 107.2046, "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": 99.5250015258789}, {"option": "LLY261030P01090000", "bid": 24.45, "bid_size": 50.0, "ask": 28.4, "ask_size": 33.0, "iv": 0.3949, "open_interest": 12.0, "volume": 5.0, "delta": -0.2708, "gamma": 0.0022, "vega": 1.2631, "theta": -0.6434, "rho": -0.3316, "theo": 26.474, "change": -4.845, "open": 28.2, "high": 28.2, "low": 25.58, "tick": "down", "last_trade_price": 25.58, "last_trade_time": "2026-09-21T14:08:15", "percent_change": -15.9244, "prev_day_close": 30.4250001907349}, {"option": "LLY261030C01095000", "bid": 98.6, "bid_size": 30.0, "ask": 106.5, "ask_size": 27.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0022, "vega": 1.2846, "theta": -0.6407, "rho": 0.8471, "theo": 103.7401, "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": 96.1999969482422}, {"option": "LLY261030P01095000", "bid": 25.45, "bid_size": 70.0, "ask": 30.3, "ask_size": 35.0, "iv": 0.3938, "open_interest": 2.0, "volume": 3.0, "delta": -0.2824, "gamma": 0.0023, "vega": 1.2892, "theta": -0.6564, "rho": -0.3441, "theo": 27.9995, "change": -5.495, "open": 27.9, "high": 27.9, "low": 27.23, "tick": "down", "last_trade_price": 27.23, "last_trade_time": "2026-09-21T14:45:32", "percent_change": -16.7914, "prev_day_close": 32.7249994277954}, {"option": "LLY261030C01100000", "bid": 97.9, "bid_size": 7.0, "ask": 104.6, "ask_size": 27.0, "iv": 0.4012, "open_interest": 3.0, "volume": 1.0, "delta": 0.7091, "gamma": 0.0023, "vega": 1.3097, "theta": -0.6532, "rho": 0.8352, "theo": 100.3387, "change": 7.9, "open": 99.7, "high": 99.7, "low": 99.7, "tick": "up", "last_trade_price": 99.7, "last_trade_time": "2026-09-21T09:47:32", "percent_change": 8.60567, "prev_day_close": 91.7999992370606}, {"option": "LLY261030P01100000", "bid": 28.1, "bid_size": 21.0, "ask": 32.0, "ask_size": 43.0, "iv": 0.3977, "open_interest": 20.0, "volume": 13.0, "delta": -0.2943, "gamma": 0.0023, "vega": 1.3176, "theta": -0.6688, "rho": -0.3599, "theo": 29.5863, "change": -4.82, "open": 33.02, "high": 33.02, "low": 28.53, "tick": "down", "last_trade_price": 28.53, "last_trade_time": "2026-09-21T14:45:32", "percent_change": -14.4528, "prev_day_close": 33.3499994277954}, {"option": "LLY261030C01105000", "bid": 91.15, "bid_size": 49.0, "ask": 101.95, "ask_size": 48.0, "iv": 0.3903, "open_interest": 1.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0023, "vega": 1.3334, "theta": -0.6652, "rho": 0.8232, "theo": 97.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.1, "last_trade_time": "2026-09-16T10:11:07", "percent_change": 0.0, "prev_day_close": 89.5500030517578}, {"option": "LLY261030P01105000", "bid": 29.1, "bid_size": 36.0, "ask": 33.7, "ask_size": 52.0, "iv": 0.3948, "open_interest": 6.0, "volume": 8.0, "delta": -0.3064, "gamma": 0.0024, "vega": 1.3389, "theta": -0.6806, "rho": -0.3723, "theo": 31.2469, "change": -5.775, "open": 32.99, "high": 32.99, "low": 30.6, "tick": "down", "last_trade_price": 31.05, "last_trade_time": "2026-09-21T11:58:18", "percent_change": -15.6823, "prev_day_close": 36.8250007629394}, {"option": "LLY261030C01110000", "bid": 88.75, "bid_size": 31.0, "ask": 98.7, "ask_size": 39.0, "iv": 0.3932, "open_interest": 1.0, "volume": 0.0, "delta": 0.685, "gamma": 0.0024, "vega": 1.356, "theta": -0.6766, "rho": 0.8108, "theo": 93.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.2, "last_trade_time": "2026-09-16T10:11:59", "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "LLY261030P01110000", "bid": 30.15, "bid_size": 60.0, "ask": 35.65, "ask_size": 30.0, "iv": 0.3927, "open_interest": 4.0, "volume": 2.0, "delta": -0.3187, "gamma": 0.0024, "vega": 1.3597, "theta": -0.6917, "rho": -0.3857, "theo": 32.9644, "change": -6.645, "open": 31.4, "high": 32.18, "low": 31.4, "tick": "up", "last_trade_price": 32.18, "last_trade_time": "2026-09-21T14:47:28", "percent_change": -17.1153, "prev_day_close": 38.8249988555908}, {"option": "LLY261030C01115000", "bid": 88.1, "bid_size": 11.0, "ask": 92.95, "ask_size": 27.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.0024, "vega": 1.3776, "theta": -0.6872, "rho": 0.7979, "theo": 90.5136, "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": 83.8250007629394}, {"option": "LLY261030P01115000", "bid": 30.1, "bid_size": 66.0, "ask": 38.0, "ask_size": 39.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.0024, "vega": 1.3808, "theta": -0.7023, "rho": -0.3999, "theo": 34.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.04, "last_trade_time": "2026-09-16T11:46:18", "percent_change": 0.0, "prev_day_close": 39.4750003814697}, {"option": "LLY261030C01120000", "bid": 79.25, "bid_size": 89.0, "ask": 92.3, "ask_size": 46.0, "iv": 0.3808, "open_interest": 5.0, "volume": 2.0, "delta": 0.6603, "gamma": 0.0024, "vega": 1.398, "theta": -0.6972, "rho": 0.7845, "theo": 87.3678, "change": 5.075, "open": 86.1, "high": 86.1, "low": 86.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-09-21T15:49:21", "percent_change": 6.27124, "prev_day_close": 80.9249992370606}, {"option": "LLY261030P01120000", "bid": 33.95, "bid_size": 30.0, "ask": 38.95, "ask_size": 27.0, "iv": 0.3912, "open_interest": 25.0, "volume": 32.0, "delta": -0.3438, "gamma": 0.0025, "vega": 1.4017, "theta": -0.7122, "rho": -0.4119, "theo": 36.5915, "change": -4.945, "open": 37.55, "high": 37.55, "low": 35.4, "tick": "up", "last_trade_price": 36.58, "last_trade_time": "2026-09-21T15:07:10", "percent_change": -11.9085, "prev_day_close": 41.5249996185303}, {"option": "LLY261030C01125000", "bid": 81.85, "bid_size": 20.0, "ask": 91.35, "ask_size": 70.0, "iv": 0.408, "open_interest": 8.0, "volume": 0.0, "delta": 0.6477, "gamma": 0.0025, "vega": 1.4169, "theta": -0.7064, "rho": 0.771, "theo": 84.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-09-18T09:33:53", "percent_change": 0.0, "prev_day_close": 77.6500015258789}, {"option": "LLY261030P01125000", "bid": 34.8, "bid_size": 44.0, "ask": 43.45, "ask_size": 60.0, "iv": 0.3961, "open_interest": 2.0, "volume": 0.0, "delta": -0.3566, "gamma": 0.0025, "vega": 1.4196, "theta": -0.7213, "rho": -0.4288, "theo": 38.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-09-18T09:55:29", "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "LLY261030C01130000", "bid": 78.7, "bid_size": 14.0, "ask": 86.15, "ask_size": 59.0, "iv": 0.3992, "open_interest": 30.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0025, "vega": 1.4341, "theta": -0.7149, "rho": 0.7574, "theo": 81.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.1, "last_trade_time": "2026-09-18T09:34:37", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "LLY261030P01130000", "bid": 37.0, "bid_size": 49.0, "ask": 44.6, "ask_size": 101.0, "iv": 0.3934, "open_interest": 3.0, "volume": 2.0, "delta": -0.3696, "gamma": 0.0026, "vega": 1.4382, "theta": -0.7295, "rho": -0.4413, "theo": 40.4947, "change": -5.03, "open": 41.47, "high": 41.47, "low": 41.47, "tick": "down", "last_trade_price": 41.47, "last_trade_time": "2026-09-21T15:25:09", "percent_change": -10.8172, "prev_day_close": 46.5}, {"option": "LLY261030C01135000", "bid": 73.7, "bid_size": 33.0, "ask": 83.0, "ask_size": 42.0, "iv": 0.3909, "open_interest": 1.0, "volume": 1.0, "delta": 0.622, "gamma": 0.0025, "vega": 1.4498, "theta": -0.7226, "rho": 0.7437, "theo": 78.327, "change": 4.82, "open": 77.42, "high": 77.42, "low": 77.42, "tick": "up", "last_trade_price": 77.42, "last_trade_time": "2026-09-21T12:12:57", "percent_change": 6.63912, "prev_day_close": 72.6000022888184}, {"option": "LLY261030P01135000", "bid": 36.9, "bid_size": 77.0, "ask": 45.3, "ask_size": 30.0, "iv": 0.3808, "open_interest": 4.0, "volume": 2.0, "delta": -0.3827, "gamma": 0.0026, "vega": 1.4524, "theta": -0.7371, "rho": -0.4546, "theo": 42.5456, "change": -4.915, "open": 42.74, "high": 43.21, "low": 42.74, "tick": "up", "last_trade_price": 43.21, "last_trade_time": "2026-09-21T11:07:24", "percent_change": -10.213, "prev_day_close": 48.125}, {"option": "LLY261030C01140000", "bid": 70.95, "bid_size": 33.0, "ask": 79.35, "ask_size": 30.0, "iv": 0.3883, "open_interest": 16.0, "volume": 2.0, "delta": 0.609, "gamma": 0.0026, "vega": 1.4642, "theta": -0.7294, "rho": 0.7295, "theo": 75.4452, "change": 3.4, "open": 78.55, "high": 78.55, "low": 73.15, "tick": "down", "last_trade_price": 73.15, "last_trade_time": "2026-09-21T09:55:53", "percent_change": 4.87455, "prev_day_close": 69.75}, {"option": "LLY261030P01140000", "bid": 42.65, "bid_size": 27.0, "ask": 48.45, "ask_size": 88.0, "iv": 0.3964, "open_interest": 10.0, "volume": 6.0, "delta": -0.3959, "gamma": 0.0026, "vega": 1.4658, "theta": -0.7439, "rho": -0.4687, "theo": 44.6594, "change": -5.075, "open": 53.76, "high": 55.2, "low": 45.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-09-21T10:22:33", "percent_change": -10.1348, "prev_day_close": 50.0749988555908}, {"option": "LLY261030C01145000", "bid": 68.25, "bid_size": 38.0, "ask": 76.65, "ask_size": 90.0, "iv": 0.3886, "open_interest": 7.0, "volume": 3.0, "delta": 0.5959, "gamma": 0.0026, "vega": 1.4771, "theta": -0.7355, "rho": 0.7149, "theo": 72.6308, "change": 1.75, "open": 59.12, "high": 75.65, "low": 59.12, "tick": "down", "last_trade_price": 68.2, "last_trade_time": "2026-09-21T15:46:30", "percent_change": 2.63356, "prev_day_close": 66.4499988555908}, {"option": "LLY261030P01145000", "bid": 44.65, "bid_size": 42.0, "ask": 50.9, "ask_size": 112.0, "iv": 0.3962, "open_interest": 9.0, "volume": 5.0, "delta": -0.4092, "gamma": 0.0026, "vega": 1.4786, "theta": -0.7498, "rho": -0.4799, "theo": 46.843, "change": -5.225, "open": 55.9, "high": 55.9, "low": 46.6, "tick": "up", "last_trade_price": 46.85, "last_trade_time": "2026-09-21T15:09:55", "percent_change": -10.0336, "prev_day_close": 52.0749988555908}, {"option": "LLY261030C01150000", "bid": 67.6, "bid_size": 13.0, "ask": 73.8, "ask_size": 54.0, "iv": 0.3949, "open_interest": 26.0, "volume": 6.0, "delta": 0.5828, "gamma": 0.0026, "vega": 1.4883, "theta": -0.7407, "rho": 0.7001, "theo": 69.8846, "change": 4.625, "open": 64.9, "high": 69.0, "low": 64.9, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-09-21T09:45:43", "percent_change": 7.18447, "prev_day_close": 64.375}, {"option": "LLY261030P01150000", "bid": 45.1, "bid_size": 49.0, "ask": 53.05, "ask_size": 36.0, "iv": 0.3893, "open_interest": 8.0, "volume": 10.0, "delta": -0.4226, "gamma": 0.0027, "vega": 1.4892, "theta": -0.7549, "rho": -0.4973, "theo": 49.0967, "change": -5.055, "open": 50.52, "high": 50.52, "low": 50.52, "tick": "no_change", "last_trade_price": 50.52, "last_trade_time": "2026-09-21T12:58:48", "percent_change": -9.09581, "prev_day_close": 55.5749988555908}, {"option": "LLY261030C01155000", "bid": 64.8, "bid_size": 14.0, "ask": 71.25, "ask_size": 89.0, "iv": 0.3944, "open_interest": 6.0, "volume": 59.0, "delta": 0.5695, "gamma": 0.0026, "vega": 1.4978, "theta": -0.745, "rho": 0.6854, "theo": 67.2062, "change": 6.01, "open": 55.0, "high": 70.0, "low": 54.05, "tick": "down", "last_trade_price": 68.11, "last_trade_time": "2026-09-21T15:07:10", "percent_change": 9.67794, "prev_day_close": 62.0999984741211}, {"option": "LLY261030P01155000", "bid": 47.45, "bid_size": 53.0, "ask": 54.2, "ask_size": 51.0, "iv": 0.385, "open_interest": 4.0, "volume": 10.0, "delta": -0.4361, "gamma": 0.0027, "vega": 1.4986, "theta": -0.7591, "rho": -0.5092, "theo": 51.4242, "change": -4.67, "open": 52.83, "high": 52.83, "low": 52.83, "tick": "no_change", "last_trade_price": 52.83, "last_trade_time": "2026-09-21T12:58:48", "percent_change": -8.12174, "prev_day_close": 57.5}, {"option": "LLY261030C01160000", "bid": 60.05, "bid_size": 45.0, "ask": 68.35, "ask_size": 63.0, "iv": 0.3859, "open_interest": 8.0, "volume": 8.0, "delta": 0.5562, "gamma": 0.0027, "vega": 1.5057, "theta": -0.7485, "rho": 0.6708, "theo": 64.5949, "change": 4.3, "open": 53.44, "high": 64.0, "low": 53.44, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-09-21T15:53:50", "percent_change": 7.20268, "prev_day_close": 59.7000007629394}, {"option": "LLY261030P01160000", "bid": 49.7, "bid_size": 73.0, "ask": 56.6, "ask_size": 38.0, "iv": 0.3841, "open_interest": 3.0, "volume": 0.0, "delta": -0.4496, "gamma": 0.0027, "vega": 1.5056, "theta": -0.7624, "rho": -0.5234, "theo": 53.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.15, "last_trade_time": "2026-09-18T15:45:48", "percent_change": 0.0, "prev_day_close": 60.125}, {"option": "LLY261030C01165000", "bid": 58.15, "bid_size": 46.0, "ask": 66.05, "ask_size": 90.0, "iv": 0.3884, "open_interest": 11.0, "volume": 3.0, "delta": 0.5429, "gamma": 0.0027, "vega": 1.5119, "theta": -0.7511, "rho": 0.6559, "theo": 62.0506, "change": 4.705, "open": 62.15, "high": 63.07, "low": 61.78, "tick": "down", "last_trade_price": 61.78, "last_trade_time": "2026-09-21T15:44:58", "percent_change": 8.24354, "prev_day_close": 57.0750007629394}, {"option": "LLY261030P01165000", "bid": 54.35, "bid_size": 20.0, "ask": 59.25, "ask_size": 41.0, "iv": 0.3916, "open_interest": 0.0, "volume": 1.0, "delta": -0.4632, "gamma": 0.0027, "vega": 1.5107, "theta": -0.765, "rho": -0.5349, "theo": 56.2771, "change": -7.85, "open": 55.65, "high": 55.65, "low": 55.65, "tick": "down", "last_trade_price": 55.65, "last_trade_time": "2026-09-21T14:04:55", "percent_change": -12.3622, "prev_day_close": 63.5}, {"option": "LLY261030C01170000", "bid": 55.6, "bid_size": 44.0, "ask": 63.7, "ask_size": 44.0, "iv": 0.3882, "open_interest": 8.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.0027, "vega": 1.5164, "theta": -0.7528, "rho": 0.6407, "theo": 59.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.75, "last_trade_time": "2026-09-18T12:27:52", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "LLY261030P01170000", "bid": 53.55, "bid_size": 77.0, "ask": 63.25, "ask_size": 102.0, "iv": 0.385, "open_interest": 3.0, "volume": 0.0, "delta": -0.4768, "gamma": 0.0027, "vega": 1.5143, "theta": -0.7667, "rho": -0.5462, "theo": 58.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.68, "last_trade_time": "2026-09-18T14:02:34", "percent_change": 0.0, "prev_day_close": 65.0250015258789}, {"option": "LLY261030C01175000", "bid": 53.6, "bid_size": 34.0, "ask": 61.4, "ask_size": 69.0, "iv": 0.3895, "open_interest": 9.0, "volume": 3.0, "delta": 0.5162, "gamma": 0.0027, "vega": 1.5193, "theta": -0.7537, "rho": 0.6252, "theo": 57.1671, "change": 0.81, "open": 53.96, "high": 53.96, "low": 53.96, "tick": "up", "last_trade_price": 53.96, "last_trade_time": "2026-09-21T09:42:16", "percent_change": 1.52399, "prev_day_close": 53.1499996185303}, {"option": "LLY261030P01175000", "bid": 59.45, "bid_size": 18.0, "ask": 64.4, "ask_size": 75.0, "iv": 0.3908, "open_interest": 1.0, "volume": 2.0, "delta": -0.4904, "gamma": 0.0027, "vega": 1.5165, "theta": -0.7675, "rho": -0.5611, "theo": 61.4036, "change": -7.825, "open": 61.05, "high": 61.05, "low": 60.95, "tick": "down", "last_trade_price": 60.95, "last_trade_time": "2026-09-21T10:34:50", "percent_change": -11.3777, "prev_day_close": 68.7750015258789}, {"option": "LLY261030C01180000", "bid": 51.3, "bid_size": 45.0, "ask": 58.7, "ask_size": 55.0, "iv": 0.388, "open_interest": 7.0, "volume": 0.0, "delta": 0.5029, "gamma": 0.0027, "vega": 1.5205, "theta": -0.7537, "rho": 0.6099, "theo": 54.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-09-15T10:43:42", "percent_change": 0.0, "prev_day_close": 50.125}, {"option": "LLY261030P01180000", "bid": 62.15, "bid_size": 14.0, "ask": 67.15, "ask_size": 48.0, "iv": 0.3907, "open_interest": 1.0, "volume": 0.0, "delta": -0.504, "gamma": 0.0028, "vega": 1.5158, "theta": -0.7674, "rho": -0.5757, "theo": 64.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.61, "last_trade_time": "2026-09-16T14:14:17", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "LLY261030C01185000", "bid": 49.0, "bid_size": 44.0, "ask": 54.1, "ask_size": 13.0, "iv": 0.3799, "open_interest": 29.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0027, "vega": 1.5201, "theta": -0.7529, "rho": 0.5948, "theo": 52.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-09-16T15:10:51", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "LLY261030P01185000", "bid": 64.7, "bid_size": 32.0, "ask": 70.0, "ask_size": 47.0, "iv": 0.3901, "open_interest": 1.0, "volume": 1.0, "delta": -0.5175, "gamma": 0.0028, "vega": 1.5152, "theta": -0.7664, "rho": -0.5863, "theo": 66.8176, "change": -8.265, "open": 65.66, "high": 65.66, "low": 65.66, "tick": "down", "last_trade_price": 65.66, "last_trade_time": "2026-09-21T14:04:55", "percent_change": -11.1802, "prev_day_close": 73.9249992370606}, {"option": "LLY261030C01190000", "bid": 46.7, "bid_size": 50.0, "ask": 52.1, "ask_size": 31.0, "iv": 0.3799, "open_interest": 12.0, "volume": 0.0, "delta": 0.4763, "gamma": 0.0027, "vega": 1.518, "theta": -0.7512, "rho": 0.5797, "theo": 50.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.85, "last_trade_time": "2026-09-18T11:28:55", "percent_change": 0.0, "prev_day_close": 47.0249996185303}, {"option": "LLY261030P01190000", "bid": 67.4, "bid_size": 17.0, "ask": 73.1, "ask_size": 45.0, "iv": 0.3903, "open_interest": 5.0, "volume": 1.0, "delta": -0.5311, "gamma": 0.0028, "vega": 1.5123, "theta": -0.7647, "rho": -0.5972, "theo": 69.6229, "change": -0.97, "open": 75.23, "high": 75.23, "low": 75.23, "tick": "down", "last_trade_price": 75.23, "last_trade_time": "2026-09-21T09:40:11", "percent_change": -1.27296, "prev_day_close": 76.1999969482422}, {"option": "LLY261030C01195000", "bid": 45.0, "bid_size": 47.0, "ask": 49.95, "ask_size": 26.0, "iv": 0.381, "open_interest": 2.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.0027, "vega": 1.5142, "theta": -0.7488, "rho": 0.5643, "theo": 48.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.57, "last_trade_time": "2026-09-17T09:41:22", "percent_change": 0.0, "prev_day_close": 44.375}, {"option": "LLY261030P01195000", "bid": 70.45, "bid_size": 18.0, "ask": 73.7, "ask_size": 1.0, "iv": 0.3831, "open_interest": 1.0, "volume": 0.0, "delta": -0.5445, "gamma": 0.0028, "vega": 1.5079, "theta": -0.7622, "rho": -0.6074, "theo": 72.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.18, "last_trade_time": "2026-09-15T09:49:38", "percent_change": 0.0, "prev_day_close": 79.375}, {"option": "LLY261030C01200000", "bid": 42.95, "bid_size": 47.0, "ask": 47.85, "ask_size": 21.0, "iv": 0.3806, "open_interest": 21.0, "volume": 8.0, "delta": 0.45, "gamma": 0.0027, "vega": 1.5087, "theta": -0.7455, "rho": 0.5488, "theo": 46.1462, "change": 0.735, "open": 37.25, "high": 47.16, "low": 35.0, "tick": "down", "last_trade_price": 43.11, "last_trade_time": "2026-09-21T12:27:27", "percent_change": 1.73451, "prev_day_close": 42.375}, {"option": "LLY261030P01200000", "bid": 71.85, "bid_size": 36.0, "ask": 80.65, "ask_size": 73.0, "iv": 0.3909, "open_interest": 1.0, "volume": 0.0, "delta": -0.558, "gamma": 0.0027, "vega": 1.4997, "theta": -0.7589, "rho": -0.6187, "theo": 75.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.3, "last_trade_time": "2026-09-18T11:09:05", "percent_change": 0.0, "prev_day_close": 82.3250007629394}, {"option": "LLY261030C01205000", "bid": 40.3, "bid_size": 37.0, "ask": 47.8, "ask_size": 32.0, "iv": 0.3846, "open_interest": 20.0, "volume": 0.0, "delta": 0.437, "gamma": 0.0027, "vega": 1.5016, "theta": -0.7414, "rho": 0.5334, "theo": 44.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.29, "last_trade_time": "2026-09-18T09:34:37", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "LLY261030P01205000", "bid": 73.95, "bid_size": 39.0, "ask": 82.55, "ask_size": 44.0, "iv": 0.3839, "open_interest": 5.0, "volume": 0.0, "delta": -0.5713, "gamma": 0.0027, "vega": 1.4928, "theta": -0.7548, "rho": -0.6311, "theo": 78.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.2, "last_trade_time": "2026-09-15T12:59:29", "percent_change": 0.0, "prev_day_close": 85.9499969482422}, {"option": "LLY261030C01210000", "bid": 38.45, "bid_size": 45.0, "ask": 43.45, "ask_size": 1.0, "iv": 0.3765, "open_interest": 2.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0027, "vega": 1.4932, "theta": -0.7366, "rho": 0.5184, "theo": 42.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.54, "last_trade_time": "2026-09-18T09:34:36", "percent_change": 0.0, "prev_day_close": 39.6750011444092}, {"option": "LLY261030P01210000", "bid": 79.25, "bid_size": 19.0, "ask": 85.5, "ask_size": 33.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.5845, "gamma": 0.0027, "vega": 1.4804, "theta": -0.7499, "rho": -0.6412, "theo": 81.5402, "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": 89.3499984741211}, {"option": "LLY261030C01215000", "bid": 36.05, "bid_size": 56.0, "ask": 44.05, "ask_size": 56.0, "iv": 0.3827, "open_interest": 20.0, "volume": 2.0, "delta": 0.4112, "gamma": 0.0026, "vega": 1.4834, "theta": -0.7311, "rho": 0.5035, "theo": 40.3395, "change": -3.765, "open": 33.04, "high": 33.46, "low": 33.04, "tick": "up", "last_trade_price": 33.46, "last_trade_time": "2026-09-21T09:34:16", "percent_change": -10.1142, "prev_day_close": 37.2249984741211}, {"option": "LLY261030P01215000", "bid": 82.15, "bid_size": 34.0, "ask": 90.1, "ask_size": 46.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0027, "vega": 1.4709, "theta": -0.7443, "rho": -0.6484, "theo": 84.6889, "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": 92.1500015258789}, {"option": "LLY261030C01220000", "bid": 35.6, "bid_size": 47.0, "ask": 40.6, "ask_size": 19.0, "iv": 0.3815, "open_interest": 2.0, "volume": 14.0, "delta": 0.3986, "gamma": 0.0026, "vega": 1.472, "theta": -0.7248, "rho": 0.4886, "theo": 38.5343, "change": 1.075, "open": 30.44, "high": 37.83, "low": 30.4, "tick": "down", "last_trade_price": 37.05, "last_trade_time": "2026-09-21T12:53:25", "percent_change": 2.98819, "prev_day_close": 35.9750003814697}, {"option": "LLY261030P01220000", "bid": 82.6, "bid_size": 42.0, "ask": 93.55, "ask_size": 49.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0027, "vega": 1.4585, "theta": -0.7381, "rho": -0.6594, "theo": 87.9002, "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": 95.8499984741211}, {"option": "LLY261030C01225000", "bid": 34.15, "bid_size": 39.0, "ask": 40.7, "ask_size": 55.0, "iv": 0.3886, "open_interest": 5.0, "volume": 0.0, "delta": 0.3861, "gamma": 0.0026, "vega": 1.459, "theta": -0.718, "rho": 0.4736, "theo": 36.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.53, "last_trade_time": "2026-09-15T14:08:39", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "LLY261030P01225000", "bid": 87.05, "bid_size": 44.0, "ask": 96.85, "ask_size": 45.0, "iv": 0.3896, "open_interest": 2.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.0027, "vega": 1.4414, "theta": -0.7311, "rho": -0.662, "theo": 91.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.39, "last_trade_time": "2026-09-18T09:41:03", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "LLY261030C01230000", "bid": 32.5, "bid_size": 31.0, "ask": 38.75, "ask_size": 97.0, "iv": 0.3876, "open_interest": 1.0, "volume": 8.0, "delta": 0.3737, "gamma": 0.0026, "vega": 1.4446, "theta": -0.7104, "rho": 0.4587, "theo": 35.1179, "change": 2.625, "open": 34.9, "high": 34.9, "low": 34.7, "tick": "no_change", "last_trade_price": 34.85, "last_trade_time": "2026-09-21T15:09:17", "percent_change": 8.14585, "prev_day_close": 32.2250003814697}, {"option": "LLY261030P01230000", "bid": 88.4, "bid_size": 80.0, "ask": 98.25, "ask_size": 36.0, "iv": 0.3756, "open_interest": 1.0, "volume": 10.0, "delta": -0.6362, "gamma": 0.0026, "vega": 1.4267, "theta": -0.7237, "rho": -0.6745, "theo": 94.527, "change": -7.85, "open": 94.85, "high": 95.15, "low": 94.85, "tick": "no_change", "last_trade_price": 95.15, "last_trade_time": "2026-09-21T15:12:14", "percent_change": -7.62136, "prev_day_close": 103.0}, {"option": "LLY261030C01235000", "bid": 30.8, "bid_size": 37.0, "ask": 37.5, "ask_size": 98.0, "iv": 0.3884, "open_interest": 3.0, "volume": 10.0, "delta": 0.3616, "gamma": 0.0026, "vega": 1.4291, "theta": -0.7023, "rho": 0.4442, "theo": 33.5054, "change": 2.2, "open": 33.3, "high": 33.35, "low": 33.3, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-09-21T15:09:17", "percent_change": 7.0626, "prev_day_close": 31.1500005722046}, {"option": "LLY261030P01235000", "bid": 95.2, "bid_size": 27.0, "ask": 103.2, "ask_size": 30.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0026, "vega": 1.405, "theta": -0.7156, "rho": -0.679, "theo": 97.9415, "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": 106.450000762939}, {"option": "LLY261030C01240000", "bid": 28.3, "bid_size": 102.0, "ask": 33.3, "ask_size": 19.0, "iv": 0.3756, "open_interest": 2.0, "volume": 11.0, "delta": 0.3496, "gamma": 0.0025, "vega": 1.4126, "theta": -0.6936, "rho": 0.4301, "theo": 31.9544, "change": 0.635, "open": 31.75, "high": 31.8, "low": 31.11, "tick": "down", "last_trade_price": 31.11, "last_trade_time": "2026-09-21T15:28:23", "percent_change": 2.08367, "prev_day_close": 30.4750003814697}, {"option": "LLY261030P01240000", "bid": 95.3, "bid_size": 83.0, "ask": 106.6, "ask_size": 51.0, "iv": 0.3804, "open_interest": 0.0, "volume": 2.0, "delta": -0.6609, "gamma": 0.0026, "vega": 1.3903, "theta": -0.7068, "rho": -0.6889, "theo": 101.4202, "change": -7.7, "open": 101.8, "high": 102.1, "low": 101.8, "tick": "up", "last_trade_price": 102.1, "last_trade_time": "2026-09-21T15:12:13", "percent_change": -7.01275, "prev_day_close": 109.799999237061}, {"option": "LLY261030C01245000", "bid": 28.25, "bid_size": 33.0, "ask": 33.25, "ask_size": 41.0, "iv": 0.3858, "open_interest": 1.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.0025, "vega": 1.3951, "theta": -0.6845, "rho": 0.4162, "theo": 30.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.93, "last_trade_time": "2026-09-15T09:32:23", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "LLY261030P01245000", "bid": 102.45, "bid_size": 23.0, "ask": 109.55, "ask_size": 49.0, "iv": 0.3914, "open_interest": 2.0, "volume": 12.0, "delta": -0.673, "gamma": 0.0026, "vega": 1.3719, "theta": -0.6976, "rho": -0.6924, "theo": 104.955, "change": -7.925, "open": 105.35, "high": 105.9, "low": 105.35, "tick": "up", "last_trade_price": 105.9, "last_trade_time": "2026-09-21T15:12:14", "percent_change": -6.96244, "prev_day_close": 113.825000762939}, {"option": "LLY261030C01250000", "bid": 27.5, "bid_size": 1.0, "ask": 32.5, "ask_size": 136.0, "iv": 0.3907, "open_interest": 26.0, "volume": 44.0, "delta": 0.3263, "gamma": 0.0025, "vega": 1.3762, "theta": -0.6748, "rho": 0.4022, "theo": 29.0322, "change": 2.38, "open": 29.62, "high": 30.53, "low": 27.38, "tick": "up", "last_trade_price": 30.53, "last_trade_time": "2026-09-21T15:07:10", "percent_change": 8.4547, "prev_day_close": 28.1500005722046}, {"option": "LLY261030P01250000", "bid": 105.9, "bid_size": 23.0, "ask": 111.1, "ask_size": 12.0, "iv": 0.3833, "open_interest": 1.0, "volume": 0.0, "delta": -0.685, "gamma": 0.0025, "vega": 1.352, "theta": -0.688, "rho": -0.697, "theo": 108.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.27, "last_trade_time": "2026-09-18T10:44:21", "percent_change": 0.0, "prev_day_close": 117.625}, {"option": "LLY261030C01255000", "bid": 25.5, "bid_size": 35.0, "ask": 30.45, "ask_size": 37.0, "iv": 0.386, "open_interest": 16.0, "volume": 2.0, "delta": 0.315, "gamma": 0.0024, "vega": 1.3561, "theta": -0.6647, "rho": 0.3884, "theo": 27.66, "change": 2.825, "open": 27.25, "high": 27.5, "low": 27.25, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-09-21T15:13:16", "percent_change": 11.4488, "prev_day_close": 24.6750001907349}, {"option": "LLY261030P01255000", "bid": 107.9, "bid_size": 43.0, "ask": 116.9, "ask_size": 53.0, "iv": 0.3851, "open_interest": 1.0, "volume": 14.0, "delta": -0.6966, "gamma": 0.0025, "vega": 1.3254, "theta": -0.6778, "rho": -0.701, "theo": 112.2094, "change": -8.325, "open": 112.65, "high": 112.9, "low": 112.6, "tick": "down", "last_trade_price": 112.7, "last_trade_time": "2026-09-21T15:12:14", "percent_change": -6.87874, "prev_day_close": 121.024997711182}, {"option": "LLY261030C01260000", "bid": 23.15, "bid_size": 55.0, "ask": 30.25, "ask_size": 55.0, "iv": 0.3864, "open_interest": 1.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.0024, "vega": 1.335, "theta": -0.6542, "rho": 0.3749, "theo": 26.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.04, "last_trade_time": "2026-09-18T13:12:06", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "LLY261030P01260000", "bid": 110.05, "bid_size": 43.0, "ask": 120.75, "ask_size": 33.0, "iv": 0.3797, "open_interest": 1.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0025, "vega": 1.305, "theta": -0.6674, "rho": -0.7053, "theo": 115.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.5, "last_trade_time": "2026-09-17T10:36:33", "percent_change": 0.0, "prev_day_close": 124.875003814697}, {"option": "LLY261030C01265000", "bid": 23.05, "bid_size": 35.0, "ask": 26.4, "ask_size": 18.0, "iv": 0.381, "open_interest": 16.0, "volume": 0.0, "delta": 0.293, "gamma": 0.0023, "vega": 1.3135, "theta": -0.6434, "rho": 0.3618, "theo": 25.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.22, "last_trade_time": "2026-09-18T09:34:37", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "LLY261030P01265000", "bid": 116.5, "bid_size": 28.0, "ask": 124.2, "ask_size": 25.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.7193, "gamma": 0.0024, "vega": 1.2758, "theta": -0.6566, "rho": -0.711, "theo": 119.7077, "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": 127.924999237061}, {"option": "LLY261030C01270000", "bid": 21.85, "bid_size": 42.0, "ask": 26.15, "ask_size": 37.0, "iv": 0.3848, "open_interest": 0.0, "volume": 5.0, "delta": 0.2824, "gamma": 0.0023, "vega": 1.2915, "theta": -0.6322, "rho": 0.3492, "theo": 23.8828, "change": 0.705, "open": 19.29, "high": 23.8, "low": 19.06, "tick": "up", "last_trade_price": 23.63, "last_trade_time": "2026-09-21T11:42:07", "percent_change": 3.07524, "prev_day_close": 22.9250001907349}, {"option": "LLY261030P01270000", "bid": 117.75, "bid_size": 40.0, "ask": 128.0, "ask_size": 25.0, "iv": 0.3786, "open_interest": 1.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0024, "vega": 1.2557, "theta": -0.6454, "rho": -0.7107, "theo": 123.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.45, "last_trade_time": "2026-09-17T10:36:01", "percent_change": 0.0, "prev_day_close": 132.799995422363}, {"option": "LLY261030C01275000", "bid": 20.65, "bid_size": 30.0, "ask": 25.4, "ask_size": 24.0, "iv": 0.3864, "open_interest": 11.0, "volume": 3.0, "delta": 0.2721, "gamma": 0.0023, "vega": 1.2688, "theta": -0.6208, "rho": 0.3367, "theo": 22.7309, "change": -3.3, "open": 18.19, "high": 18.19, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-21T09:32:24", "percent_change": -15.493, "prev_day_close": 21.2999992370605}, {"option": "LLY261030P01275000", "bid": 120.8, "bid_size": 43.0, "ask": 130.7, "ask_size": 23.0, "iv": 0.3702, "open_interest": 1.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0023, "vega": 1.2311, "theta": -0.6339, "rho": -0.7159, "theo": 127.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.79, "last_trade_time": "2026-09-18T09:41:03", "percent_change": 0.0, "prev_day_close": 137.525001525879}, {"option": "LLY261030C01280000", "bid": 20.55, "bid_size": 2.0, "ask": 23.5, "ask_size": 41.0, "iv": 0.3874, "open_interest": 12.0, "volume": 2.0, "delta": 0.262, "gamma": 0.0022, "vega": 1.2451, "theta": -0.6091, "rho": 0.3244, "theo": 21.6304, "change": 1.425, "open": 21.35, "high": 21.45, "low": 21.35, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-09-21T15:12:38", "percent_change": 7.11611, "prev_day_close": 20.0249996185303}, {"option": "LLY261030P01280000", "bid": 125.1, "bid_size": 40.0, "ask": 136.1, "ask_size": 29.0, "iv": 0.3779, "open_interest": 2.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0023, "vega": 1.2042, "theta": -0.6222, "rho": -0.7114, "theo": 131.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.85, "last_trade_time": "2026-09-17T10:37:28", "percent_change": 0.0, "prev_day_close": 140.225006103516}, {"option": "LLY261030C01285000", "bid": 19.25, "bid_size": 1.0, "ask": 22.8, "ask_size": 26.0, "iv": 0.3881, "open_interest": 8.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0022, "vega": 1.2207, "theta": -0.5972, "rho": 0.3123, "theo": 20.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-09-17T09:55:03", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "LLY261030P01285000", "bid": 128.75, "bid_size": 35.0, "ask": 140.2, "ask_size": 31.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0023, "vega": 1.1742, "theta": -0.6103, "rho": -0.7087, "theo": 135.3482, "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": 143.899993896484}, {"option": "LLY261030C01290000", "bid": 18.0, "bid_size": 31.0, "ask": 22.3, "ask_size": 58.0, "iv": 0.3896, "open_interest": 1.0, "volume": 5.0, "delta": 0.2427, "gamma": 0.0021, "vega": 1.1959, "theta": -0.5852, "rho": 0.3005, "theo": 19.5791, "change": 1.2, "open": 18.95, "high": 19.75, "low": 18.95, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-09-21T10:31:30", "percent_change": 6.469, "prev_day_close": 18.5500001907349}, {"option": "LLY261030P01290000", "bid": 132.8, "bid_size": 39.0, "ask": 145.1, "ask_size": 31.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0022, "vega": 1.1479, "theta": -0.5982, "rho": -0.711, "theo": 139.3878, "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": 149.700004577637}, {"option": "LLY261030C01295000", "bid": 17.2, "bid_size": 29.0, "ask": 20.1, "ask_size": 37.0, "iv": 0.3853, "open_interest": 3.0, "volume": 10.0, "delta": 0.2335, "gamma": 0.0021, "vega": 1.1711, "theta": -0.573, "rho": 0.2893, "theo": 18.6246, "change": 2.4, "open": 17.9, "high": 19.4, "low": 17.0, "tick": "no_change", "last_trade_price": 19.35, "last_trade_time": "2026-09-21T14:51:26", "percent_change": 14.1593, "prev_day_close": 16.9499998092651}, {"option": "LLY261030P01295000", "bid": 136.85, "bid_size": 39.0, "ask": 149.55, "ask_size": 32.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0022, "vega": 1.116, "theta": -0.586, "rho": -0.7157, "theo": 143.4823, "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": 153.099998474121}, {"option": "LLY261030C01300000", "bid": 15.9, "bid_size": 35.0, "ask": 18.45, "ask_size": 1.0, "iv": 0.3807, "open_interest": 25.0, "volume": 17.0, "delta": 0.2245, "gamma": 0.002, "vega": 1.1463, "theta": -0.5608, "rho": 0.2785, "theo": 17.7146, "change": 2.425, "open": 16.58, "high": 18.5, "low": 12.9, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-09-21T13:18:47", "percent_change": 15.0855, "prev_day_close": 16.0750002861023}, {"option": "LLY261030P01300000", "bid": 141.65, "bid_size": 33.0, "ask": 152.9, "ask_size": 32.0, "iv": 0.3823, "open_interest": 1.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0021, "vega": 1.0933, "theta": -0.5737, "rho": -0.7104, "theo": 147.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.85, "last_trade_time": "2026-09-17T11:31:04", "percent_change": 0.0, "prev_day_close": 156.699996948242}, {"option": "LLY261030C01305000", "bid": 15.35, "bid_size": 28.0, "ask": 17.8, "ask_size": 2.0, "iv": 0.3834, "open_interest": 14.0, "volume": 7.0, "delta": 0.2158, "gamma": 0.002, "vega": 1.1213, "theta": -0.5485, "rho": 0.2679, "theo": 16.8477, "change": 1.805, "open": 16.0, "high": 16.58, "low": 16.0, "tick": "up", "last_trade_price": 16.58, "last_trade_time": "2026-09-21T10:26:20", "percent_change": 12.2166, "prev_day_close": 14.7750000953674}, {"option": "LLY261030P01305000", "bid": 145.1, "bid_size": 40.0, "ask": 159.3, "ask_size": 38.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0021, "vega": 1.066, "theta": -0.5613, "rho": -0.7113, "theo": 151.7916, "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": 161.625}, {"option": "LLY261030C01310000", "bid": 13.8, "bid_size": 44.0, "ask": 18.65, "ask_size": 48.0, "iv": 0.3881, "open_interest": 2.0, "volume": 3.0, "delta": 0.2074, "gamma": 0.0019, "vega": 1.0958, "theta": -0.5361, "rho": 0.2575, "theo": 16.0225, "change": 1.75, "open": 15.3, "high": 16.2, "low": 15.3, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-21T13:13:55", "percent_change": 12.1107, "prev_day_close": 14.4499998092651}, {"option": "LLY261030P01310000", "bid": 149.3, "bid_size": 35.0, "ask": 160.55, "ask_size": 29.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.002, "vega": 1.037, "theta": -0.5488, "rho": -0.702, "theo": 156.0108, "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": 165.974998474121}, {"option": "LLY261030C01315000", "bid": 13.75, "bid_size": 38.0, "ask": 17.75, "ask_size": 57.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.1993, "gamma": 0.0019, "vega": 1.0699, "theta": -0.5238, "rho": 0.2473, "theo": 15.2379, "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": 13.6000003814697}, {"option": "LLY261030P01315000", "bid": 154.3, "bid_size": 30.0, "ask": 165.35, "ask_size": 30.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.002, "vega": 1.0037, "theta": -0.5362, "rho": -0.6932, "theo": 160.2761, "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": 169.849998474121}, {"option": "LLY261030C01320000", "bid": 13.0, "bid_size": 36.0, "ask": 16.95, "ask_size": 60.0, "iv": 0.3919, "open_interest": 18.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0018, "vega": 1.044, "theta": -0.5115, "rho": 0.2375, "theo": 14.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.25, "last_trade_time": "2026-09-18T10:31:34", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "LLY261030P01320000", "bid": 161.3, "bid_size": 18.0, "ask": 170.75, "ask_size": 31.0, "iv": 0.402, "open_interest": 3.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0019, "vega": 0.9767, "theta": -0.5235, "rho": -0.6911, "theo": 164.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.7, "last_trade_time": "2026-09-18T15:52:04", "percent_change": 0.0, "prev_day_close": 173.299995422363}, {"option": "LLY261030C01325000", "bid": 10.8, "bid_size": 60.0, "ask": 18.85, "ask_size": 60.0, "iv": 0.398, "open_interest": 2.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0018, "vega": 1.0185, "theta": -0.4992, "rho": 0.2282, "theo": 13.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-18T13:52:47", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "LLY261030P01325000", "bid": 162.25, "bid_size": 34.0, "ask": 174.5, "ask_size": 32.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0019, "vega": 0.9411, "theta": -0.5111, "rho": -0.6885, "theo": 168.9276, "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": 178.324996948242}, {"option": "LLY261030C01330000", "bid": 10.6, "bid_size": 49.0, "ask": 15.0, "ask_size": 24.0, "iv": 0.3852, "open_interest": 16.0, "volume": 1.0, "delta": 0.1764, "gamma": 0.0017, "vega": 0.9934, "theta": -0.487, "rho": 0.2193, "theo": 13.1095, "change": 0.6, "open": 13.15, "high": 13.15, "low": 13.15, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-09-21T13:26:42", "percent_change": 4.78088, "prev_day_close": 12.5499997138977}, {"option": "LLY261030P01330000", "bid": 166.6, "bid_size": 28.0, "ask": 177.95, "ask_size": 25.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0018, "vega": 0.9187, "theta": -0.4992, "rho": -0.6847, "theo": 173.3052, "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": 183.799995422363}, {"option": "LLY261030C01340000", "bid": 10.55, "bid_size": 27.0, "ask": 13.95, "ask_size": 30.0, "iv": 0.3938, "open_interest": 1.0, "volume": 2.0, "delta": 0.1626, "gamma": 0.0016, "vega": 0.9436, "theta": -0.4629, "rho": 0.2022, "theo": 11.8606, "change": -1.275, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-09-21T09:34:16", "percent_change": -11.5646, "prev_day_close": 11.0250000953674}, {"option": "LLY261030P01340000", "bid": 178.85, "bid_size": 18.0, "ask": 188.55, "ask_size": 32.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0018, "vega": 0.8648, "theta": -0.4751, "rho": -0.6711, "theo": 182.1579, "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": 191.550003051758}, {"option": "LLY261030C01360000", "bid": 8.0, "bid_size": 54.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.3844, "open_interest": 3.0, "volume": 36.0, "delta": 0.1378, "gamma": 0.0015, "vega": 0.8454, "theta": -0.4165, "rho": 0.1713, "theo": 9.7217, "change": 0.205, "open": 7.83, "high": 9.83, "low": 7.83, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-09-21T13:24:24", "percent_change": 2.12987, "prev_day_close": 9.625}, {"option": "LLY261030P01360000", "bid": 191.8, "bid_size": 58.0, "ask": 203.5, "ask_size": 16.0, "iv": 0.3525, "open_interest": 2.0, "volume": 2.0, "delta": -0.8819, "gamma": 0.0016, "vega": 0.7422, "theta": -0.4279, "rho": -0.6297, "theo": 200.2539, "change": -11.55, "open": 199.2, "high": 199.2, "low": 198.9, "tick": "down", "last_trade_price": 198.9, "last_trade_time": "2026-09-21T11:01:02", "percent_change": -5.48824, "prev_day_close": 210.450004577637}, {"option": "LLY261030C01380000", "bid": 6.25, "bid_size": 39.0, "ask": 9.5, "ask_size": 30.0, "iv": 0.3946, "open_interest": 13.0, "volume": 1.0, "delta": 0.1166, "gamma": 0.0013, "vega": 0.7542, "theta": -0.3729, "rho": 0.1451, "theo": 7.9849, "change": 0.35, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-21T13:26:42", "percent_change": 4.82758, "prev_day_close": 7.25000023841858}, {"option": "LLY261030P01380000", "bid": 212.75, "bid_size": 11.0, "ask": 224.35, "ask_size": 12.0, "iv": 0.3927, "open_interest": 1.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0014, "vega": 0.6407, "theta": -0.3857, "rho": -0.5881, "theo": 218.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.16, "last_trade_time": "2026-09-18T09:41:03", "percent_change": 0.0, "prev_day_close": 228.974998474121}, {"option": "LLY261030C01400000", "bid": 5.05, "bid_size": 46.0, "ask": 7.75, "ask_size": 32.0, "iv": 0.3971, "open_interest": 51.0, "volume": 1.0, "delta": 0.0986, "gamma": 0.0011, "vega": 0.6692, "theta": -0.3326, "rho": 0.1228, "theo": 6.5767, "change": 0.55, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-21T12:59:18", "percent_change": 9.48275, "prev_day_close": 5.80000019073486}, {"option": "LLY261030P01400000", "bid": 231.7, "bid_size": 9.0, "ask": 243.8, "ask_size": 9.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0013, "vega": 0.5304, "theta": -0.3481, "rho": -0.5236, "theo": 237.6125, "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": 247.825004577637}, {"option": "LLY261030C01420000", "bid": 4.5, "bid_size": 33.0, "ask": 6.45, "ask_size": 32.0, "iv": 0.4046, "open_interest": 1.0, "volume": 2.0, "delta": 0.0834, "gamma": 0.001, "vega": 0.592, "theta": -0.2957, "rho": 0.1038, "theo": 5.4308, "change": -0.095, "open": 4.56, "high": 4.56, "low": 4.56, "tick": "no_change", "last_trade_price": 4.56, "last_trade_time": "2026-09-21T13:09:25", "percent_change": -2.04082, "prev_day_close": 4.65500009059906}, {"option": "LLY261030P01420000", "bid": 250.95, "bid_size": 7.0, "ask": 263.05, "ask_size": 7.0, "iv": 0.4099, "open_interest": 1.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0011, "vega": 0.4413, "theta": -0.3152, "rho": -0.4786, "theo": 256.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 279.2, "last_trade_time": "2026-09-15T10:25:33", "percent_change": 0.0, "prev_day_close": 266.975006103516}, {"option": "LLY261030C01440000", "bid": 3.4, "bid_size": 35.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.4021, "open_interest": 2.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0009, "vega": 0.5222, "theta": -0.2624, "rho": 0.0879, "theo": 4.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-17T11:18:10", "percent_change": 0.0, "prev_day_close": 3.9850001335144}, {"option": "LLY261030P01440000", "bid": 270.45, "bid_size": 7.0, "ask": 281.45, "ask_size": 7.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.001, "vega": 0.3435, "theta": -0.2813, "rho": -0.3856, "theo": 276.0978, "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": 286.149993896484}, {"option": "LLY261030C01460000", "bid": 1.46, "bid_size": 60.0, "ask": 4.75, "ask_size": 55.0, "iv": 0.3976, "open_interest": 0.0, "volume": 2.0, "delta": 0.0598, "gamma": 0.0008, "vega": 0.4598, "theta": -0.2323, "rho": 0.0743, "theo": 3.7343, "change": -0.275, "open": 3.12, "high": 3.12, "low": 3.12, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-09-21T13:09:25", "percent_change": -8.10015, "prev_day_close": 3.39499992132187}, {"option": "LLY261030P01460000", "bid": 286.95, "bid_size": 1.0, "ask": 303.9, "ask_size": 1.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0009, "vega": 0.2672, "theta": -0.2544, "rho": -0.3187, "theo": 295.6341, "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": 306.375}, {"option": "LLY261030C01480000", "bid": 2.05, "bid_size": 58.0, "ask": 5.55, "ask_size": 61.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0006, "vega": 0.4038, "theta": -0.2053, "rho": 0.063, "theo": 3.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-09-14T14:10:49", "percent_change": 0.0, "prev_day_close": 2.83999997377396}, {"option": "LLY261030P01480000", "bid": 306.0, "bid_size": 2.0, "ask": 324.4, "ask_size": 1.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0008, "vega": 0.1861, "theta": -0.2288, "rho": -0.1568, "theo": 315.3238, "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": 325.5}, {"option": "LLY261030C01500000", "bid": 1.7, "bid_size": 32.0, "ask": 3.25, "ask_size": 45.0, "iv": 0.4178, "open_interest": 6.0, "volume": 6.0, "delta": 0.043, "gamma": 0.0006, "vega": 0.3547, "theta": -0.1812, "rho": 0.0534, "theo": 2.5932, "change": 0.66, "open": 2.1, "high": 2.52, "low": 2.1, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-09-21T15:11:37", "percent_change": 35.4839, "prev_day_close": 1.86000001430511}, {"option": "LLY261030P01500000", "bid": 326.05, "bid_size": 2.0, "ask": 345.6, "ask_size": 1.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0006, "vega": 0.1074, "theta": -0.2231, "rho": -0.1153, "theo": 335.1648, "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": 345.550003051758}, {"option": "LLY261030C01520000", "bid": 1.55, "bid_size": 32.0, "ask": 2.77, "ask_size": 45.0, "iv": 0.4254, "open_interest": 0.0, "volume": 16.0, "delta": 0.0366, "gamma": 0.0005, "vega": 0.3106, "theta": -0.1598, "rho": 0.0453, "theo": 2.1683, "change": -0.11, "open": 2.02, "high": 2.17, "low": 2.02, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-09-21T13:47:45", "percent_change": -5.06913, "prev_day_close": 2.17000004649162}, {"option": "LLY261030P01520000", "bid": 346.05, "bid_size": 1.0, "ask": 364.45, "ask_size": 1.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0004, "vega": 0.0707, "theta": -0.1436, "rho": -0.0938, "theo": 355.0655, "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": 366.899993896484}, {"option": "LLY261030C01540000", "bid": 1.06, "bid_size": 32.0, "ask": 2.41, "ask_size": 63.0, "iv": 0.427, "open_interest": 0.0, "volume": 20.0, "delta": 0.0311, "gamma": 0.0004, "vega": 0.2724, "theta": -0.1407, "rho": 0.0385, "theo": 1.8162, "change": -0.14, "open": 1.66, "high": 1.82, "low": 1.66, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-09-21T13:40:11", "percent_change": -7.36842, "prev_day_close": 1.89999997615814}, {"option": "LLY261030P01540000", "bid": 366.25, "bid_size": 1.0, "ask": 384.55, "ask_size": 1.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0002, "vega": 0.01, "theta": -0.1223, "rho": 0.0, "theo": 375.0388, "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": 385.950012207031}, {"option": "LLY261030C01560000", "bid": 0.99, "bid_size": 42.0, "ask": 2.0, "ask_size": 58.0, "iv": 0.4332, "open_interest": 0.0, "volume": 2.0, "delta": 0.0264, "gamma": 0.0004, "vega": 0.2382, "theta": -0.1238, "rho": 0.0327, "theo": 1.5242, "change": 0.035, "open": 1.5, "high": 1.5, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-09-21T13:34:54", "percent_change": 2.4055, "prev_day_close": 1.45500004291534}, {"option": "LLY261030P01560000", "bid": 386.0, "bid_size": 2.0, "ask": 404.4, "ask_size": 1.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 395.0388, "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": 405.550003051758}, {"option": "LLY261030C01580000", "bid": 0.57, "bid_size": 32.0, "ask": 2.12, "ask_size": 69.0, "iv": 0.4419, "open_interest": 0.0, "volume": 4.0, "delta": 0.0225, "gamma": 0.0003, "vega": 0.2084, "theta": -0.1089, "rho": 0.0279, "theo": 1.2815, "change": 0.035, "open": 1.29, "high": 1.38, "low": 1.29, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-09-21T13:10:59", "percent_change": 2.72373, "prev_day_close": 1.28500005602837}, {"option": "LLY261030P01580000", "bid": 406.0, "bid_size": 2.0, "ask": 424.4, "ask_size": 1.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 415.0388, "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": 425.550003051758}, {"option": "LLY261030C01600000", "bid": 0.33, "bid_size": 69.0, "ask": 1.57, "ask_size": 41.0, "iv": 0.4353, "open_interest": 0.0, "volume": 8.0, "delta": 0.0192, "gamma": 0.0003, "vega": 0.1825, "theta": -0.0957, "rho": 0.0237, "theo": 1.0789, "change": -0.05, "open": 0.97, "high": 1.09, "low": 0.97, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-09-21T11:12:38", "percent_change": -4.38596, "prev_day_close": 1.13999998569489}, {"option": "LLY261030P01600000", "bid": 426.0, "bid_size": 3.0, "ask": 444.75, "ask_size": 1.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 435.0388, "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": 445.875}, {"option": "LLY261030C01620000", "bid": 0.51, "bid_size": 32.0, "ask": 1.22, "ask_size": 40.0, "iv": 0.4442, "open_interest": 2.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0002, "vega": 0.1593, "theta": -0.0841, "rho": 0.0202, "theo": 0.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-18T12:58:14", "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "LLY261030P01620000", "bid": 446.5, "bid_size": 1.0, "ask": 464.4, "ask_size": 1.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 455.0388, "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": 465.875}, {"option": "LLY261030C01640000", "bid": 0.16, "bid_size": 40.0, "ask": 1.96, "ask_size": 37.0, "iv": 0.4711, "open_interest": 1.0, "volume": 2.0, "delta": 0.014, "gamma": 0.0002, "vega": 0.1394, "theta": -0.0738, "rho": 0.0173, "theo": 0.7687, "change": -0.25, "open": 0.38, "high": 0.67, "low": 0.38, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T11:42:07", "percent_change": -27.1739, "prev_day_close": 0.920000024139881}, {"option": "LLY261030P01640000", "bid": 466.05, "bid_size": 1.0, "ask": 484.4, "ask_size": 1.0, "iv": 0.5755, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1223, "rho": 0.0, "theo": 475.0388, "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": 485.975006103516}, {"option": "LLY261120C00490000", "bid": 668.6, "bid_size": 20.0, "ask": 687.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0135, "theta": 0.0, "rho": 0.7451, "theo": 678.4004, "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": 666.699981689453}, {"option": "LLY261120P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 2.0, "iv": 0.8962, "open_interest": 25.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.015, "theta": -0.0083, "rho": -0.0019, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-08T12:12:37", "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "LLY261120C00500000", "bid": 658.65, "bid_size": 1.0, "ask": 678.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0143, "theta": 0.0, "rho": 0.7602, "theo": 668.4744, "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": 657.0}, {"option": "LLY261120P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 5.0, "iv": 1.1698, "open_interest": 8.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.016, "theta": -0.0087, "rho": -0.002, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-17T14:18:25", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261120C00520000", "bid": 638.8, "bid_size": 20.0, "ask": 658.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0162, "theta": 0.0, "rho": 0.7904, "theo": 648.6244, "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": 636.924987792969}, {"option": "LLY261120P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 1.0, "iv": 1.2416, "open_interest": 83.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0185, "theta": -0.0097, "rho": -0.0023, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-12T09:54:46", "percent_change": 0.0, "prev_day_close": 4.32499980926514}, {"option": "LLY261120C00540000", "bid": 619.6, "bid_size": 1.0, "ask": 636.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0184, "theta": 0.0, "rho": 0.8206, "theo": 628.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 391.1, "last_trade_time": "2026-04-23T13:22:44", "percent_change": 0.0, "prev_day_close": 618.100006103516}, {"option": "LLY261120P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 2.0, "iv": 1.0744, "open_interest": 158.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0215, "theta": -0.011, "rho": -0.0027, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-07-17T09:34:17", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "LLY261120C00560000", "bid": 599.75, "bid_size": 1.0, "ask": 617.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0232, "theta": 0.0, "rho": 0.8507, "theo": 608.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.0, "last_trade_time": "2026-04-22T09:58:38", "percent_change": 0.0, "prev_day_close": 598.25}, {"option": "LLY261120P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 10.35, "ask_size": 1.0, "iv": 1.0306, "open_interest": 66.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0252, "theta": -0.0125, "rho": -0.0033, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-12T10:07:44", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261120C00580000", "bid": 578.55, "bid_size": 2.0, "ask": 598.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0271, "theta": 0.0, "rho": 0.8809, "theo": 589.0971, "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": 578.174987792969}, {"option": "LLY261120P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 17.15, "ask_size": 4.0, "iv": 0.9903, "open_interest": 97.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0299, "theta": -0.0144, "rho": -0.0039, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-07-06T11:53:06", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261120C00600000", "bid": 560.05, "bid_size": 1.0, "ask": 577.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0314, "theta": 0.0, "rho": 0.9107, "theo": 569.2661, "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": 558.600006103516}, {"option": "LLY261120P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.6551, "open_interest": 52.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0357, "theta": -0.0168, "rho": -0.0048, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T14:36:44", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "LLY261120C00620000", "bid": 538.9, "bid_size": 1.0, "ask": 558.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0398, "theta": 0.0, "rho": 0.9404, "theo": 549.4414, "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": 538.525024414062}, {"option": "LLY261120P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 14.75, "ask_size": 1.0, "iv": 0.8623, "open_interest": 13.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0426, "theta": -0.0195, "rho": -0.0058, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-09T09:49:59", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "LLY261120C00640000", "bid": 520.35, "bid_size": 1.0, "ask": 537.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0468, "theta": 0.0, "rho": 0.9704, "theo": 529.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 394.55, "last_trade_time": "2026-05-13T13:59:41", "percent_change": 0.0, "prev_day_close": 518.824996948242}, {"option": "LLY261120P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 33.0, "iv": 0.6169, "open_interest": 35.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0511, "theta": -0.0228, "rho": -0.0071, "theo": 0.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-26T10:53:49", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LLY261120C00650000", "bid": 510.45, "bid_size": 1.0, "ask": 527.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0507, "theta": 0.0, "rho": 0.985, "theo": 519.7257, "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": 508.800018310547}, {"option": "LLY261120P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 33.0, "iv": 0.6095, "open_interest": 17.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.056, "theta": -0.0246, "rho": -0.0078, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-25T14:53:59", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LLY261120C00660000", "bid": 500.55, "bid_size": 1.0, "ask": 517.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0548, "theta": 0.0, "rho": 0.9996, "theo": 509.8255, "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": 499.100006103516}, {"option": "LLY261120P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 24.0, "iv": 0.595, "open_interest": 22.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0, "vega": 0.0612, "theta": -0.0267, "rho": -0.0087, "theo": 0.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-01T13:36:56", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LLY261120C00670000", "bid": 490.0, "bid_size": 2.0, "ask": 508.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0, "vega": 0.0623, "theta": 0.0, "rho": 1.0141, "theo": 499.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 486.9, "last_trade_time": "2026-06-26T09:33:20", "percent_change": 0.0, "prev_day_close": 489.475006103516}, {"option": "LLY261120P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 30.0, "iv": 0.5831, "open_interest": 154.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0, "vega": 0.067, "theta": -0.0288, "rho": -0.0096, "theo": 0.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-08-11T15:06:18", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "LLY261120C00680000", "bid": 480.75, "bid_size": 1.0, "ask": 498.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0692, "theta": 0.0, "rho": 1.0294, "theo": 490.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 447.39, "last_trade_time": "2026-09-11T09:57:37", "percent_change": 0.0, "prev_day_close": 479.375}, {"option": "LLY261120P00680000", "bid": 0.05, "bid_size": 3.0, "ask": 1.25, "ask_size": 37.0, "iv": 0.5735, "open_interest": 35.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0732, "theta": -0.0312, "rho": -0.0106, "theo": 0.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-15T09:50:51", "percent_change": 0.0, "prev_day_close": 0.660000026226044}, {"option": "LLY261120C00690000", "bid": 470.85, "bid_size": 1.0, "ask": 488.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.075, "theta": 0.0, "rho": 1.0436, "theo": 480.1488, "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": 469.024993896484}, {"option": "LLY261120P00690000", "bid": 0.35, "bid_size": 1.0, "ask": 0.81, "ask_size": 68.0, "iv": 0.5517, "open_interest": 34.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0803, "theta": -0.0337, "rho": -0.0118, "theo": 0.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-18T13:32:40", "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "LLY261120C00700000", "bid": 460.95, "bid_size": 1.0, "ask": 478.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0812, "theta": 0.0, "rho": 1.0578, "theo": 470.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 462.05, "last_trade_time": "2026-08-31T11:27:06", "percent_change": 0.0, "prev_day_close": 459.625}, {"option": "LLY261120P00700000", "bid": 0.05, "bid_size": 22.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.5315, "open_interest": 307.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0882, "theta": -0.0365, "rho": -0.0131, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-17T14:25:55", "percent_change": 0.0, "prev_day_close": 0.740000014193356}, {"option": "LLY261120C00710000", "bid": 451.1, "bid_size": 1.0, "ask": 468.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.0879, "theta": 0.0, "rho": 1.0719, "theo": 460.3885, "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": 449.949996948242}, {"option": "LLY261120P00710000", "bid": 0.02, "bid_size": 32.0, "ask": 1.77, "ask_size": 31.0, "iv": 0.5546, "open_interest": 42.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0964, "theta": -0.0396, "rho": -0.0144, "theo": 0.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-16T11:04:17", "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "LLY261120C00720000", "bid": 441.2, "bid_size": 1.0, "ask": 458.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.0994, "theta": 0.0, "rho": 1.0858, "theo": 450.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.85, "last_trade_time": "2026-04-21T15:13:45", "percent_change": 0.0, "prev_day_close": 439.324996948242}, {"option": "LLY261120P00720000", "bid": 0.04, "bid_size": 22.0, "ask": 1.25, "ask_size": 22.0, "iv": 0.518, "open_interest": 48.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0001, "vega": 0.1055, "theta": -0.0428, "rho": -0.016, "theo": 0.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-17T10:07:58", "percent_change": 0.0, "prev_day_close": 0.864999977871776}, {"option": "LLY261120C00730000", "bid": 431.35, "bid_size": 1.0, "ask": 448.7, "ask_size": 1.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0001, "vega": 0.1101, "theta": 0.0, "rho": 1.1009, "theo": 440.6528, "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": 429.450012207031}, {"option": "LLY261120P00730000", "bid": 0.11, "bid_size": 22.0, "ask": 1.73, "ask_size": 30.0, "iv": 0.5289, "open_interest": 121.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.1154, "theta": -0.0464, "rho": -0.0178, "theo": 0.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-17T13:57:19", "percent_change": 0.0, "prev_day_close": 0.750000007450581}, {"option": "LLY261120C00740000", "bid": 421.5, "bid_size": 1.0, "ask": 438.85, "ask_size": 1.0, "iv": 0.4141, "open_interest": 3.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0001, "vega": 0.1194, "theta": 0.0, "rho": 1.1144, "theo": 430.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.55, "last_trade_time": "2026-05-13T13:59:41", "percent_change": 0.0, "prev_day_close": 419.574996948242}, {"option": "LLY261120P00740000", "bid": 0.34, "bid_size": 32.0, "ask": 1.43, "ask_size": 102.0, "iv": 0.5125, "open_interest": 68.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.1268, "theta": -0.0503, "rho": -0.0198, "theo": 0.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-09-09T15:39:06", "percent_change": 0.0, "prev_day_close": 0.929999984800816}, {"option": "LLY261120C00750000", "bid": 411.65, "bid_size": 1.0, "ask": 429.0, "ask_size": 1.0, "iv": 0.4241, "open_interest": 1.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0001, "vega": 0.1295, "theta": 0.0, "rho": 1.1278, "theo": 420.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 416.79, "last_trade_time": "2026-08-31T15:21:46", "percent_change": 0.0, "prev_day_close": 410.025009155273}, {"option": "LLY261120P00750000", "bid": 0.56, "bid_size": 26.0, "ask": 1.34, "ask_size": 134.0, "iv": 0.504, "open_interest": 160.0, "volume": 4.0, "delta": -0.0109, "gamma": 0.0001, "vega": 0.1391, "theta": -0.0545, "rho": -0.022, "theo": 0.9037, "change": -0.5, "open": 0.86, "high": 0.94, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-21T15:09:01", "percent_change": -38.1679, "prev_day_close": 1.30999994277954}, {"option": "LLY261120C00760000", "bid": 400.7, "bid_size": 20.0, "ask": 419.75, "ask_size": 20.0, "iv": 0.4023, "open_interest": 33.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0001, "vega": 0.1417, "theta": -0.0044, "rho": 1.141, "theo": 411.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 468.62, "last_trade_time": "2026-08-12T12:51:32", "percent_change": 0.0, "prev_day_close": 400.175003051758}, {"option": "LLY261120P00760000", "bid": 0.47, "bid_size": 42.0, "ask": 1.96, "ask_size": 110.0, "iv": 0.508, "open_interest": 32.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.1522, "theta": -0.0591, "rho": -0.0244, "theo": 1.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-15T12:58:47", "percent_change": 0.0, "prev_day_close": 1.32999996840954}, {"option": "LLY261120C00770000", "bid": 391.95, "bid_size": 1.0, "ask": 409.35, "ask_size": 1.0, "iv": 0.4312, "open_interest": 2.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0001, "vega": 0.1607, "theta": -0.0105, "rho": 1.156, "theo": 401.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 402.3, "last_trade_time": "2026-06-12T11:15:56", "percent_change": 0.0, "prev_day_close": 390.675003051758}, {"option": "LLY261120P00770000", "bid": 0.54, "bid_size": 39.0, "ask": 2.35, "ask_size": 112.0, "iv": 0.5073, "open_interest": 33.0, "volume": 1.0, "delta": -0.0135, "gamma": 0.0001, "vega": 0.1665, "theta": -0.0641, "rho": -0.0271, "theo": 1.1187, "change": -0.09, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-09-21T12:08:46", "percent_change": -6.08108, "prev_day_close": 1.48000001907349}, {"option": "LLY261120C00780000", "bid": 382.15, "bid_size": 1.0, "ask": 399.5, "ask_size": 1.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0002, "vega": 0.1746, "theta": -0.0172, "rho": 1.1684, "theo": 391.4822, "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": 380.375}, {"option": "LLY261120P00780000", "bid": 0.72, "bid_size": 42.0, "ask": 1.88, "ask_size": 102.0, "iv": 0.4858, "open_interest": 20.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.1824, "theta": -0.0694, "rho": -0.0302, "theo": 1.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-18T13:32:40", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "LLY261120C00790000", "bid": 372.3, "bid_size": 1.0, "ask": 389.7, "ask_size": 1.0, "iv": 0.4297, "open_interest": 1.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0002, "vega": 0.1894, "theta": -0.0242, "rho": 1.1807, "theo": 381.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 395.91, "last_trade_time": "2026-09-01T09:43:19", "percent_change": 0.0, "prev_day_close": 371.099990844727}, {"option": "LLY261120P00790000", "bid": 0.3, "bid_size": 40.0, "ask": 2.62, "ask_size": 40.0, "iv": 0.4807, "open_interest": 60.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0002, "vega": 0.2004, "theta": -0.0753, "rho": -0.0336, "theo": 1.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-09-15T15:50:24", "percent_change": 0.0, "prev_day_close": 1.80500003695488}, {"option": "LLY261120C00800000", "bid": 362.55, "bid_size": 1.0, "ask": 379.9, "ask_size": 1.0, "iv": 0.4301, "open_interest": 15.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0002, "vega": 0.2053, "theta": -0.0317, "rho": 1.1927, "theo": 371.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 451.76, "last_trade_time": "2026-07-07T15:16:49", "percent_change": 0.0, "prev_day_close": 361.524993896484}, {"option": "LLY261120P00800000", "bid": 0.95, "bid_size": 22.0, "ask": 2.65, "ask_size": 52.0, "iv": 0.4833, "open_interest": 262.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0002, "vega": 0.2185, "theta": -0.0815, "rho": -0.0372, "theo": 1.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-09-17T14:01:32", "percent_change": 0.0, "prev_day_close": 2.01500001549721}, {"option": "LLY261120C00810000", "bid": 352.75, "bid_size": 1.0, "ask": 370.15, "ask_size": 1.0, "iv": 0.4287, "open_interest": 1.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0002, "vega": 0.2319, "theta": -0.0397, "rho": 1.2043, "theo": 362.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.05, "last_trade_time": "2026-05-01T12:04:16", "percent_change": 0.0, "prev_day_close": 351.174987792969}, {"option": "LLY261120P00810000", "bid": 1.01, "bid_size": 43.0, "ask": 3.3, "ask_size": 92.0, "iv": 0.4839, "open_interest": 62.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0002, "vega": 0.2388, "theta": -0.0883, "rho": -0.0414, "theo": 1.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-09-16T13:27:37", "percent_change": 0.0, "prev_day_close": 1.98999997973442}, {"option": "LLY261120C00820000", "bid": 345.7, "bid_size": 27.0, "ask": 357.15, "ask_size": 24.0, "iv": 0.4097, "open_interest": 3.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0002, "vega": 0.2528, "theta": -0.0483, "rho": 1.218, "theo": 352.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.65, "last_trade_time": "2026-05-19T10:12:10", "percent_change": 0.0, "prev_day_close": 341.724990844727}, {"option": "LLY261120P00820000", "bid": 1.17, "bid_size": 35.0, "ask": 3.95, "ask_size": 116.0, "iv": 0.4839, "open_interest": 214.0, "volume": 1.0, "delta": -0.023, "gamma": 0.0002, "vega": 0.2615, "theta": -0.0958, "rho": -0.0463, "theo": 1.9279, "change": 0.385, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-09-21T13:01:29", "percent_change": 18.5542, "prev_day_close": 2.07499998807907}, {"option": "LLY261120C00830000", "bid": 336.1, "bid_size": 28.0, "ask": 347.4, "ask_size": 26.0, "iv": 0.413, "open_interest": 13.0, "volume": 3.0, "delta": 0.9759, "gamma": 0.0003, "vega": 0.274, "theta": -0.0574, "rho": 1.2286, "theo": 342.695, "change": 11.375, "open": 343.5, "high": 343.5, "low": 343.5, "tick": "up", "last_trade_price": 343.5, "last_trade_time": "2026-09-21T10:44:38", "percent_change": 3.42492, "prev_day_close": 332.125}, {"option": "LLY261120P00830000", "bid": 1.43, "bid_size": 47.0, "ask": 2.69, "ask_size": 69.0, "iv": 0.4524, "open_interest": 287.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0003, "vega": 0.2868, "theta": -0.1037, "rho": -0.0515, "theo": 2.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T12:29:22", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "LLY261120C00840000", "bid": 326.6, "bid_size": 9.0, "ask": 337.7, "ask_size": 9.0, "iv": 0.4171, "open_interest": 16.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0003, "vega": 0.2966, "theta": -0.0671, "rho": 1.2387, "theo": 333.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.98, "last_trade_time": "2026-09-08T09:30:05", "percent_change": 0.0, "prev_day_close": 321.900009155273}, {"option": "LLY261120P00840000", "bid": 1.57, "bid_size": 35.0, "ask": 2.95, "ask_size": 63.0, "iv": 0.446, "open_interest": 97.0, "volume": 3.0, "delta": -0.0284, "gamma": 0.0003, "vega": 0.3127, "theta": -0.1123, "rho": -0.0572, "theo": 2.4058, "change": -0.835, "open": 2.4, "high": 2.4, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-09-21T14:58:12", "percent_change": -26.979, "prev_day_close": 3.09500002861023}, {"option": "LLY261120C00850000", "bid": 316.65, "bid_size": 9.0, "ask": 327.0, "ask_size": 7.0, "iv": 0.3846, "open_interest": 20.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0003, "vega": 0.3332, "theta": -0.0775, "rho": 1.2521, "theo": 323.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 403.68, "last_trade_time": "2026-08-24T12:24:07", "percent_change": 0.0, "prev_day_close": 312.449996948242}, {"option": "LLY261120P00850000", "bid": 2.02, "bid_size": 27.0, "ask": 3.2, "ask_size": 84.0, "iv": 0.4436, "open_interest": 345.0, "volume": 3.0, "delta": -0.0316, "gamma": 0.0003, "vega": 0.3409, "theta": -0.1214, "rho": -0.0635, "theo": 2.6888, "change": -0.93, "open": 2.58, "high": 2.58, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-09-21T14:19:09", "percent_change": -27.3529, "prev_day_close": 3.40000003576279}, {"option": "LLY261120C00860000", "bid": 307.05, "bid_size": 8.0, "ask": 318.4, "ask_size": 8.0, "iv": 0.409, "open_interest": 6.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0004, "vega": 0.3611, "theta": -0.0885, "rho": 1.2607, "theo": 313.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.0, "last_trade_time": "2026-07-17T09:39:28", "percent_change": 0.0, "prev_day_close": 303.050003051758}, {"option": "LLY261120P00860000", "bid": 2.3, "bid_size": 22.0, "ask": 5.1, "ask_size": 140.0, "iv": 0.4595, "open_interest": 87.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0004, "vega": 0.3715, "theta": -0.1312, "rho": -0.0708, "theo": 3.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-16T12:38:16", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "LLY261120C00870000", "bid": 297.7, "bid_size": 9.0, "ask": 308.8, "ask_size": 7.0, "iv": 0.4115, "open_interest": 4.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0004, "vega": 0.3903, "theta": -0.1002, "rho": 1.2687, "theo": 304.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.63, "last_trade_time": "2026-08-12T09:30:03", "percent_change": 0.0, "prev_day_close": 293.600006103516}, {"option": "LLY261120P00870000", "bid": 2.58, "bid_size": 32.0, "ask": 4.2, "ask_size": 95.0, "iv": 0.4376, "open_interest": 95.0, "volume": 8.0, "delta": -0.039, "gamma": 0.0004, "vega": 0.4061, "theta": -0.1417, "rho": -0.0786, "theo": 3.3603, "change": -0.875, "open": 3.35, "high": 3.45, "low": 3.26, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-09-21T12:17:12", "percent_change": -21.1608, "prev_day_close": 4.13499999046326}, {"option": "LLY261120C00880000", "bid": 287.95, "bid_size": 9.0, "ask": 299.25, "ask_size": 7.0, "iv": 0.4065, "open_interest": 39.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0004, "vega": 0.4239, "theta": -0.1127, "rho": 1.276, "theo": 294.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.87, "last_trade_time": "2026-09-18T12:24:22", "percent_change": 0.0, "prev_day_close": 284.0}, {"option": "LLY261120P00880000", "bid": 2.77, "bid_size": 43.0, "ask": 5.9, "ask_size": 127.0, "iv": 0.4453, "open_interest": 80.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0004, "vega": 0.4407, "theta": -0.1529, "rho": -0.0871, "theo": 3.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-17T14:58:22", "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "LLY261120C00890000", "bid": 278.45, "bid_size": 8.0, "ask": 289.8, "ask_size": 8.0, "iv": 0.4052, "open_interest": 4.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0005, "vega": 0.4694, "theta": -0.1258, "rho": 1.2873, "theo": 285.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.35, "last_trade_time": "2026-09-11T11:17:37", "percent_change": 0.0, "prev_day_close": 274.5}, {"option": "LLY261120P00890000", "bid": 3.5, "bid_size": 17.0, "ask": 5.15, "ask_size": 72.0, "iv": 0.4307, "open_interest": 321.0, "volume": 2.0, "delta": -0.0481, "gamma": 0.0005, "vega": 0.4784, "theta": -0.1649, "rho": -0.0968, "theo": 4.2061, "change": -0.43, "open": 4.93, "high": 4.93, "low": 4.82, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-09-21T14:58:12", "percent_change": -8.19048, "prev_day_close": 5.25}, {"option": "LLY261120C00900000", "bid": 269.0, "bid_size": 9.0, "ask": 280.35, "ask_size": 8.0, "iv": 0.4032, "open_interest": 18.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0005, "vega": 0.5065, "theta": -0.1398, "rho": 1.2924, "theo": 275.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.0, "last_trade_time": "2026-09-17T09:37:49", "percent_change": 0.0, "prev_day_close": 265.474990844727}, {"option": "LLY261120P00900000", "bid": 3.45, "bid_size": 65.0, "ask": 7.0, "ask_size": 134.0, "iv": 0.434, "open_interest": 165.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0005, "vega": 0.5197, "theta": -0.1776, "rho": -0.1076, "theo": 4.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-17T15:53:14", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "LLY261120C00910000", "bid": 259.65, "bid_size": 9.0, "ask": 270.95, "ask_size": 8.0, "iv": 0.4013, "open_interest": 9.0, "volume": 1.0, "delta": 0.943, "gamma": 0.0006, "vega": 0.5454, "theta": -0.1546, "rho": 1.2967, "theo": 266.2562, "change": 10.575, "open": 266.6, "high": 266.6, "low": 266.6, "tick": "down", "last_trade_price": 266.6, "last_trade_time": "2026-09-21T10:38:13", "percent_change": 4.13046, "prev_day_close": 256.024993896484}, {"option": "LLY261120P00910000", "bid": 4.05, "bid_size": 59.0, "ask": 8.15, "ask_size": 137.0, "iv": 0.4347, "open_interest": 102.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0006, "vega": 0.5646, "theta": -0.1911, "rho": -0.1194, "theo": 5.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-10T15:43:17", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "LLY261120C00920000", "bid": 250.35, "bid_size": 10.0, "ask": 261.6, "ask_size": 9.0, "iv": 0.399, "open_interest": 18.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0006, "vega": 0.5992, "theta": -0.1701, "rho": 1.3, "theo": 256.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.63, "last_trade_time": "2026-09-17T09:33:16", "percent_change": 0.0, "prev_day_close": 246.925003051758}, {"option": "LLY261120P00920000", "bid": 4.9, "bid_size": 43.0, "ask": 7.0, "ask_size": 88.0, "iv": 0.4173, "open_interest": 77.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0006, "vega": 0.6099, "theta": -0.2054, "rho": -0.1319, "theo": 5.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-17T11:40:15", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "LLY261120C00930000", "bid": 241.1, "bid_size": 13.0, "ask": 252.4, "ask_size": 15.0, "iv": 0.3974, "open_interest": 7.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0007, "vega": 0.647, "theta": -0.1864, "rho": 1.3075, "theo": 247.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.45, "last_trade_time": "2026-09-15T15:34:07", "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "LLY261120P00930000", "bid": 5.2, "bid_size": 70.0, "ask": 7.8, "ask_size": 87.0, "iv": 0.4113, "open_interest": 117.0, "volume": 11.0, "delta": -0.0726, "gamma": 0.0007, "vega": 0.6584, "theta": -0.2205, "rho": -0.1464, "theo": 6.5975, "change": -0.91, "open": 6.9, "high": 6.9, "low": 6.15, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-09-21T13:22:02", "percent_change": -12.7273, "prev_day_close": 7.15000009536743}, {"option": "LLY261120C00940000", "bid": 232.05, "bid_size": 11.0, "ask": 243.0, "ask_size": 12.0, "iv": 0.3942, "open_interest": 21.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0008, "vega": 0.6941, "theta": -0.2036, "rho": 1.308, "theo": 238.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.13, "last_trade_time": "2026-09-09T11:01:59", "percent_change": 0.0, "prev_day_close": 228.700004577637}, {"option": "LLY261120P00940000", "bid": 6.1, "bid_size": 71.0, "ask": 8.7, "ask_size": 107.0, "iv": 0.4097, "open_interest": 276.0, "volume": 10.0, "delta": -0.0802, "gamma": 0.0008, "vega": 0.7127, "theta": -0.2363, "rho": -0.162, "theo": 7.3825, "change": -0.925, "open": 7.65, "high": 7.65, "low": 6.75, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-21T15:11:34", "percent_change": -10.8504, "prev_day_close": 8.52500009536743}, {"option": "LLY261120C00950000", "bid": 223.25, "bid_size": 13.0, "ask": 234.2, "ask_size": 13.0, "iv": 0.3961, "open_interest": 15.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0008, "vega": 0.7492, "theta": -0.2215, "rho": 1.3071, "theo": 229.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.1, "last_trade_time": "2026-09-18T12:02:26", "percent_change": 0.0, "prev_day_close": 219.399993896484}, {"option": "LLY261120P00950000", "bid": 6.5, "bid_size": 77.0, "ask": 9.75, "ask_size": 96.0, "iv": 0.4044, "open_interest": 273.0, "volume": 22.0, "delta": -0.0886, "gamma": 0.0008, "vega": 0.7657, "theta": -0.2529, "rho": -0.1783, "theo": 8.263, "change": -0.825, "open": 9.5, "high": 9.5, "low": 7.76, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-21T14:40:08", "percent_change": -9.45559, "prev_day_close": 8.72499990463257}, {"option": "LLY261120C00960000", "bid": 214.0, "bid_size": 11.0, "ask": 225.25, "ask_size": 12.0, "iv": 0.3923, "open_interest": 34.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0009, "vega": 0.8115, "theta": -0.2401, "rho": 1.3114, "theo": 220.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.15, "last_trade_time": "2026-08-31T11:02:02", "percent_change": 0.0, "prev_day_close": 209.949996948242}, {"option": "LLY261120P00960000", "bid": 8.7, "bid_size": 19.0, "ask": 11.1, "ask_size": 145.0, "iv": 0.4112, "open_interest": 70.0, "volume": 17.0, "delta": -0.0978, "gamma": 0.0009, "vega": 0.8217, "theta": -0.2703, "rho": -0.1972, "theo": 9.2421, "change": -1.875, "open": 9.6, "high": 9.6, "low": 8.85, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-21T15:44:35", "percent_change": -17.0843, "prev_day_close": 10.9749999046326}, {"option": "LLY261120C00970000", "bid": 203.4, "bid_size": 39.0, "ask": 216.9, "ask_size": 35.0, "iv": 0.3826, "open_interest": 7.0, "volume": 0.0, "delta": 0.895, "gamma": 0.001, "vega": 0.8663, "theta": -0.2594, "rho": 1.3069, "theo": 211.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.64, "last_trade_time": "2026-08-19T14:02:02", "percent_change": 0.0, "prev_day_close": 202.025001525879}, {"option": "LLY261120P00970000", "bid": 9.2, "bid_size": 43.0, "ask": 12.25, "ask_size": 160.0, "iv": 0.4048, "open_interest": 109.0, "volume": 27.0, "delta": -0.1077, "gamma": 0.001, "vega": 0.8821, "theta": -0.2882, "rho": -0.2175, "theo": 10.3311, "change": -1.975, "open": 12.24, "high": 12.67, "low": 9.78, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-09-21T15:43:26", "percent_change": -16.2218, "prev_day_close": 12.1749997138977}, {"option": "LLY261120C00980000", "bid": 196.55, "bid_size": 35.0, "ask": 207.55, "ask_size": 38.0, "iv": 0.3885, "open_interest": 10.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.001, "vega": 0.9237, "theta": -0.2792, "rho": 1.3011, "theo": 202.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.85, "last_trade_time": "2026-08-31T12:36:55", "percent_change": 0.0, "prev_day_close": 193.200004577637}, {"option": "LLY261120P00980000", "bid": 10.5, "bid_size": 75.0, "ask": 12.1, "ask_size": 22.0, "iv": 0.395, "open_interest": 171.0, "volume": 18.0, "delta": -0.1185, "gamma": 0.001, "vega": 0.9441, "theta": -0.3068, "rho": -0.2384, "theo": 11.5452, "change": -0.935, "open": 13.98, "high": 14.03, "low": 10.85, "tick": "up", "last_trade_price": 11.54, "last_trade_time": "2026-09-21T15:49:11", "percent_change": -7.49499, "prev_day_close": 12.4750003814697}, {"option": "LLY261120C00990000", "bid": 188.2, "bid_size": 40.0, "ask": 199.6, "ask_size": 38.0, "iv": 0.3916, "open_interest": 31.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0011, "vega": 0.9961, "theta": -0.2996, "rho": 1.3013, "theo": 194.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.05, "last_trade_time": "2026-08-28T10:19:15", "percent_change": 0.0, "prev_day_close": 185.924995422363}, {"option": "LLY261120P00990000", "bid": 11.3, "bid_size": 78.0, "ask": 14.35, "ask_size": 73.0, "iv": 0.3946, "open_interest": 455.0, "volume": 51.0, "delta": -0.1302, "gamma": 0.0011, "vega": 1.0059, "theta": -0.3258, "rho": -0.2621, "theo": 12.8885, "change": -1.7, "open": 13.25, "high": 14.15, "low": 12.1, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-21T15:44:16", "percent_change": -11.8056, "prev_day_close": 14.3999996185303}, {"option": "LLY261120C01000000", "bid": 179.7, "bid_size": 47.0, "ask": 190.95, "ask_size": 45.0, "iv": 0.3884, "open_interest": 75.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0012, "vega": 1.0566, "theta": -0.3202, "rho": 1.2911, "theo": 185.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.24, "last_trade_time": "2026-09-18T09:36:55", "percent_change": 0.0, "prev_day_close": 176.400001525879}, {"option": "LLY261120P01000000", "bid": 14.0, "bid_size": 1.0, "ask": 15.25, "ask_size": 83.0, "iv": 0.3953, "open_interest": 764.0, "volume": 12.0, "delta": -0.1427, "gamma": 0.0012, "vega": 1.0711, "theta": -0.3452, "rho": -0.2874, "theo": 14.3708, "change": -1.85, "open": 14.4, "high": 14.77, "low": 13.65, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2026-09-21T14:18:46", "percent_change": -11.9355, "prev_day_close": 15.5000004768372}, {"option": "LLY261120C01010000", "bid": 171.85, "bid_size": 40.0, "ask": 182.95, "ask_size": 43.0, "iv": 0.3902, "open_interest": 11.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0013, "vega": 1.117, "theta": -0.3412, "rho": 1.2796, "theo": 177.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.64, "last_trade_time": "2026-09-18T13:34:07", "percent_change": 0.0, "prev_day_close": 168.699996948242}, {"option": "LLY261120P01010000", "bid": 14.05, "bid_size": 110.0, "ask": 17.5, "ask_size": 46.0, "iv": 0.3887, "open_interest": 130.0, "volume": 4.0, "delta": -0.1561, "gamma": 0.0013, "vega": 1.1378, "theta": -0.3648, "rho": -0.3136, "theo": 16.01, "change": -1.955, "open": 20.55, "high": 20.55, "low": 15.95, "tick": "up", "last_trade_price": 16.07, "last_trade_time": "2026-09-21T11:42:41", "percent_change": -10.846, "prev_day_close": 18.0249996185303}, {"option": "LLY261120C01020000", "bid": 161.95, "bid_size": 40.0, "ask": 175.0, "ask_size": 40.0, "iv": 0.3818, "open_interest": 4.0, "volume": 2.0, "delta": 0.8328, "gamma": 0.0014, "vega": 1.1922, "theta": -0.3622, "rho": 1.2749, "theo": 169.3064, "change": 4.83, "open": 166.48, "high": 166.48, "low": 166.48, "tick": "down", "last_trade_price": 166.48, "last_trade_time": "2026-09-21T10:18:19", "percent_change": 2.98794, "prev_day_close": 161.650001525879}, {"option": "LLY261120P01020000", "bid": 14.6, "bid_size": 100.0, "ask": 19.15, "ask_size": 62.0, "iv": 0.381, "open_interest": 100.0, "volume": 12.0, "delta": -0.1704, "gamma": 0.0014, "vega": 1.2016, "theta": -0.3846, "rho": -0.3422, "theo": 17.8094, "change": -2.525, "open": 16.95, "high": 18.22, "low": 16.95, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-09-21T15:54:09", "percent_change": -12.3926, "prev_day_close": 20.375}, {"option": "LLY261120C01030000", "bid": 156.25, "bid_size": 28.0, "ask": 167.05, "ask_size": 59.0, "iv": 0.3897, "open_interest": 11.0, "volume": 2.0, "delta": 0.8178, "gamma": 0.0014, "vega": 1.2547, "theta": -0.3831, "rho": 1.2586, "theo": 161.3228, "change": 3.25, "open": 156.0, "high": 156.0, "low": 156.0, "tick": "up", "last_trade_price": 156.0, "last_trade_time": "2026-09-21T12:41:25", "percent_change": 2.12766, "prev_day_close": 152.75}, {"option": "LLY261120P01030000", "bid": 17.6, "bid_size": 84.0, "ask": 21.35, "ask_size": 37.0, "iv": 0.3846, "open_interest": 122.0, "volume": 28.0, "delta": -0.1855, "gamma": 0.0015, "vega": 1.2683, "theta": -0.4042, "rho": -0.3729, "theo": 19.7755, "change": -2.6, "open": 20.05, "high": 20.47, "low": 19.2, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-09-21T14:54:58", "percent_change": -11.6854, "prev_day_close": 22.25}, {"option": "LLY261120C01040000", "bid": 148.5, "bid_size": 39.0, "ask": 159.3, "ask_size": 40.0, "iv": 0.3884, "open_interest": 18.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.0015, "vega": 1.3153, "theta": -0.4038, "rho": 1.2413, "theo": 153.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.68, "last_trade_time": "2026-09-18T15:08:09", "percent_change": 0.0, "prev_day_close": 144.099998474121}, {"option": "LLY261120P01040000", "bid": 20.2, "bid_size": 86.0, "ask": 23.4, "ask_size": 40.0, "iv": 0.3844, "open_interest": 104.0, "volume": 42.0, "delta": -0.2016, "gamma": 0.0016, "vega": 1.3345, "theta": -0.4237, "rho": -0.4041, "theo": 21.9285, "change": -2.65, "open": 23.6, "high": 23.6, "low": 21.85, "tick": "up", "last_trade_price": 21.95, "last_trade_time": "2026-09-21T15:48:07", "percent_change": -10.7724, "prev_day_close": 24.6000003814697}, {"option": "LLY261120C01050000", "bid": 140.85, "bid_size": 44.0, "ask": 151.8, "ask_size": 50.0, "iv": 0.387, "open_interest": 55.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0016, "vega": 1.3872, "theta": -0.4241, "rho": 1.2312, "theo": 145.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.75, "last_trade_time": "2026-09-08T13:48:56", "percent_change": 0.0, "prev_day_close": 137.425003051758}, {"option": "LLY261120P01050000", "bid": 22.55, "bid_size": 85.0, "ask": 26.15, "ask_size": 104.0, "iv": 0.3844, "open_interest": 314.0, "volume": 50.0, "delta": -0.2184, "gamma": 0.0016, "vega": 1.3959, "theta": -0.4427, "rho": -0.4372, "theo": 24.2691, "change": -2.25, "open": 26.28, "high": 26.28, "low": 23.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-21T15:20:55", "percent_change": -8.25688, "prev_day_close": 27.25}, {"option": "LLY261120C01060000", "bid": 133.5, "bid_size": 40.0, "ask": 144.45, "ask_size": 40.0, "iv": 0.386, "open_interest": 23.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0017, "vega": 1.4468, "theta": -0.4436, "rho": 1.209, "theo": 138.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.8, "last_trade_time": "2026-09-11T15:36:28", "percent_change": 0.0, "prev_day_close": 130.725002288818}, {"option": "LLY261120P01060000", "bid": 24.05, "bid_size": 100.0, "ask": 28.75, "ask_size": 79.0, "iv": 0.3796, "open_interest": 97.0, "volume": 15.0, "delta": -0.2361, "gamma": 0.0017, "vega": 1.4588, "theta": -0.4611, "rho": -0.4719, "theo": 26.8, "change": -2.5, "open": 29.37, "high": 29.37, "low": 26.0, "tick": "up", "last_trade_price": 27.15, "last_trade_time": "2026-09-21T15:05:39", "percent_change": -8.4317, "prev_day_close": 29.6499996185303}, {"option": "LLY261120C01070000", "bid": 125.2, "bid_size": 56.0, "ask": 136.4, "ask_size": 58.0, "iv": 0.3782, "open_interest": 30.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.0018, "vega": 1.5028, "theta": -0.4625, "rho": 1.186, "theo": 131.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.28, "last_trade_time": "2026-09-11T11:24:58", "percent_change": 0.0, "prev_day_close": 123.450000762939}, {"option": "LLY261120P01070000", "bid": 27.0, "bid_size": 94.0, "ask": 32.6, "ask_size": 172.0, "iv": 0.3828, "open_interest": 108.0, "volume": 21.0, "delta": -0.2546, "gamma": 0.0018, "vega": 1.5194, "theta": -0.4787, "rho": -0.5074, "theo": 29.5418, "change": -2.875, "open": 30.8, "high": 30.8, "low": 30.1, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-09-21T15:06:47", "percent_change": -8.71873, "prev_day_close": 32.9750003814697}, {"option": "LLY261120C01080000", "bid": 119.25, "bid_size": 40.0, "ask": 127.1, "ask_size": 31.0, "iv": 0.3731, "open_interest": 38.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.0018, "vega": 1.566, "theta": -0.4803, "rho": 1.1707, "theo": 124.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.35, "last_trade_time": "2026-09-17T09:32:04", "percent_change": 0.0, "prev_day_close": 116.150001525879}, {"option": "LLY261120P01080000", "bid": 29.95, "bid_size": 60.0, "ask": 34.4, "ask_size": 46.0, "iv": 0.3778, "open_interest": 79.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0019, "vega": 1.5736, "theta": -0.4954, "rho": -0.5441, "theo": 32.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.87, "last_trade_time": "2026-09-18T14:25:42", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "LLY261120C01090000", "bid": 115.05, "bid_size": 10.0, "ask": 122.6, "ask_size": 54.0, "iv": 0.3874, "open_interest": 31.0, "volume": 1.0, "delta": 0.7104, "gamma": 0.0019, "vega": 1.6176, "theta": -0.4969, "rho": 1.143, "theo": 117.4197, "change": 10.005, "open": 119.53, "high": 119.53, "low": 119.53, "tick": "up", "last_trade_price": 119.53, "last_trade_time": "2026-09-21T14:32:23", "percent_change": 9.1349, "prev_day_close": 109.524997711182}, {"option": "LLY261120P01090000", "bid": 32.8, "bid_size": 71.0, "ask": 37.65, "ask_size": 56.0, "iv": 0.376, "open_interest": 112.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.0019, "vega": 1.6271, "theta": -0.511, "rho": -0.5816, "theo": 35.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.75, "last_trade_time": "2026-09-18T12:20:46", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "LLY261120C01100000", "bid": 105.95, "bid_size": 69.0, "ask": 118.15, "ask_size": 92.0, "iv": 0.3849, "open_interest": 78.0, "volume": 13.0, "delta": 0.6901, "gamma": 0.002, "vega": 1.6644, "theta": -0.5123, "rho": 1.1151, "theo": 110.8303, "change": 5.26, "open": 92.64, "high": 108.91, "low": 92.64, "tick": "up", "last_trade_price": 108.91, "last_trade_time": "2026-09-21T09:44:06", "percent_change": 5.07477, "prev_day_close": 103.649997711182}, {"option": "LLY261120P01100000", "bid": 35.8, "bid_size": 106.0, "ask": 42.7, "ask_size": 106.0, "iv": 0.3788, "open_interest": 304.0, "volume": 30.0, "delta": -0.314, "gamma": 0.002, "vega": 1.6771, "theta": -0.5254, "rho": -0.6193, "theo": 39.035, "change": -5.27, "open": 39.75, "high": 39.97, "low": 37.93, "tick": "down", "last_trade_price": 37.93, "last_trade_time": "2026-09-21T14:24:31", "percent_change": -12.1991, "prev_day_close": 43.2000007629394}, {"option": "LLY261120C01110000", "bid": 101.25, "bid_size": 30.0, "ask": 108.65, "ask_size": 76.0, "iv": 0.3794, "open_interest": 23.0, "volume": 2.0, "delta": 0.6692, "gamma": 0.002, "vega": 1.7139, "theta": -0.5262, "rho": 1.095, "theo": 104.4668, "change": 8.175, "open": 104.0, "high": 105.15, "low": 104.0, "tick": "up", "last_trade_price": 105.15, "last_trade_time": "2026-09-21T15:44:58", "percent_change": 8.43001, "prev_day_close": 96.9750022888184}, {"option": "LLY261120P01110000", "bid": 40.15, "bid_size": 117.0, "ask": 45.0, "ask_size": 71.0, "iv": 0.3761, "open_interest": 204.0, "volume": 2.0, "delta": -0.335, "gamma": 0.0021, "vega": 1.7199, "theta": -0.5383, "rho": -0.6593, "theo": 42.6432, "change": -4.325, "open": 42.49, "high": 43.35, "low": 42.49, "tick": "up", "last_trade_price": 43.35, "last_trade_time": "2026-09-21T15:06:47", "percent_change": -9.07184, "prev_day_close": 47.6750011444092}, {"option": "LLY261120C01120000", "bid": 92.45, "bid_size": 61.0, "ask": 103.5, "ask_size": 56.0, "iv": 0.3735, "open_interest": 83.0, "volume": 3.0, "delta": 0.648, "gamma": 0.0021, "vega": 1.7533, "theta": -0.5384, "rho": 1.0629, "theo": 98.3323, "change": 3.04, "open": 95.5, "high": 95.5, "low": 94.29, "tick": "down", "last_trade_price": 94.29, "last_trade_time": "2026-09-21T09:42:14", "percent_change": 3.33151, "prev_day_close": 91.25}, {"option": "LLY261120P01120000", "bid": 43.7, "bid_size": 61.0, "ask": 48.4, "ask_size": 41.0, "iv": 0.3732, "open_interest": 456.0, "volume": 4.0, "delta": -0.3565, "gamma": 0.0021, "vega": 1.7587, "theta": -0.5498, "rho": -0.698, "theo": 46.469, "change": -4.0, "open": 50.3, "high": 51.25, "low": 46.24, "tick": "up", "last_trade_price": 47.35, "last_trade_time": "2026-09-21T13:01:29", "percent_change": -7.78968, "prev_day_close": 51.3500003814697}, {"option": "LLY261120C01130000", "bid": 86.5, "bid_size": 110.0, "ask": 94.5, "ask_size": 35.0, "iv": 0.3638, "open_interest": 398.0, "volume": 3.0, "delta": 0.6262, "gamma": 0.0021, "vega": 1.7868, "theta": -0.5491, "rho": 1.031, "theo": 92.4154, "change": 4.3, "open": 89.65, "high": 91.39, "low": 89.65, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-09-21T12:14:59", "percent_change": 5.01751, "prev_day_close": 85.6999969482422}, {"option": "LLY261120P01130000", "bid": 43.25, "bid_size": 100.0, "ask": 57.45, "ask_size": 118.0, "iv": 0.3736, "open_interest": 102.0, "volume": 6.0, "delta": -0.3784, "gamma": 0.0022, "vega": 1.7951, "theta": -0.5596, "rho": -0.7362, "theo": 50.5291, "change": -5.05, "open": 53.32, "high": 53.32, "low": 51.45, "tick": "down", "last_trade_price": 51.45, "last_trade_time": "2026-09-21T15:06:47", "percent_change": -8.93805, "prev_day_close": 56.5}, {"option": "LLY261120C01140000", "bid": 80.85, "bid_size": 112.0, "ask": 90.75, "ask_size": 80.0, "iv": 0.3686, "open_interest": 80.0, "volume": 9.0, "delta": 0.6042, "gamma": 0.0022, "vega": 1.8194, "theta": -0.5579, "rho": 1.007, "theo": 86.7305, "change": 5.88, "open": 81.93, "high": 88.7, "low": 81.0, "tick": "down", "last_trade_price": 85.58, "last_trade_time": "2026-09-21T15:20:45", "percent_change": 7.37767, "prev_day_close": 79.7000007629394}, {"option": "LLY261120P01140000", "bid": 49.5, "bid_size": 107.0, "ask": 57.5, "ask_size": 72.0, "iv": 0.3664, "open_interest": 213.0, "volume": 5.0, "delta": -0.4006, "gamma": 0.0022, "vega": 1.8228, "theta": -0.5676, "rho": -0.7747, "theo": 54.8222, "change": -7.95, "open": 65.0, "high": 65.0, "low": 52.9, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-09-21T13:19:12", "percent_change": -13.0649, "prev_day_close": 60.8499984741211}, {"option": "LLY261120C01150000", "bid": 77.3, "bid_size": 78.0, "ask": 86.0, "ask_size": 91.0, "iv": 0.3748, "open_interest": 163.0, "volume": 38.0, "delta": 0.582, "gamma": 0.0022, "vega": 1.8432, "theta": -0.5649, "rho": 0.9716, "theo": 81.2782, "change": 7.85, "open": 79.79, "high": 83.0, "low": 79.05, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-09-21T14:36:05", "percent_change": 10.4458, "prev_day_close": 75.1500015258789}, {"option": "LLY261120P01150000", "bid": 54.0, "bid_size": 66.0, "ask": 61.1, "ask_size": 16.0, "iv": 0.3631, "open_interest": 107.0, "volume": 0.0, "delta": -0.4231, "gamma": 0.0022, "vega": 1.8456, "theta": -0.5741, "rho": -0.8124, "theo": 59.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.5, "last_trade_time": "2026-09-18T11:22:28", "percent_change": 0.0, "prev_day_close": 65.2250003814697}, {"option": "LLY261120C01160000", "bid": 73.45, "bid_size": 20.0, "ask": 80.0, "ask_size": 89.0, "iv": 0.3756, "open_interest": 163.0, "volume": 22.0, "delta": 0.5596, "gamma": 0.0022, "vega": 1.861, "theta": -0.5701, "rho": 0.9369, "theo": 76.0479, "change": 6.05, "open": 63.48, "high": 78.62, "low": 60.55, "tick": "down", "last_trade_price": 75.4, "last_trade_time": "2026-09-21T15:16:24", "percent_change": 8.72387, "prev_day_close": 69.3499984741211}, {"option": "LLY261120P01160000", "bid": 61.1, "bid_size": 82.0, "ask": 67.25, "ask_size": 91.0, "iv": 0.3724, "open_interest": 150.0, "volume": 25.0, "delta": -0.4458, "gamma": 0.0023, "vega": 1.8634, "theta": -0.5787, "rho": -0.8508, "theo": 64.0876, "change": -5.275, "open": 65.53, "high": 65.8, "low": 62.45, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-09-21T15:35:22", "percent_change": -7.4532, "prev_day_close": 70.7750015258789}, {"option": "LLY261120C01170000", "bid": 67.7, "bid_size": 77.0, "ask": 74.95, "ask_size": 90.0, "iv": 0.3725, "open_interest": 138.0, "volume": 10.0, "delta": 0.537, "gamma": 0.0023, "vega": 1.8748, "theta": -0.5733, "rho": 0.91, "theo": 71.0498, "change": 3.69, "open": 69.94, "high": 72.54, "low": 69.29, "tick": "down", "last_trade_price": 69.29, "last_trade_time": "2026-09-21T15:37:28", "percent_change": 5.625, "prev_day_close": 65.6000003814697}, {"option": "LLY261120P01170000", "bid": 64.05, "bid_size": 103.0, "ask": 74.05, "ask_size": 110.0, "iv": 0.3709, "open_interest": 54.0, "volume": 42.0, "delta": -0.4686, "gamma": 0.0023, "vega": 1.8741, "theta": -0.5813, "rho": -0.8847, "theo": 69.078, "change": -4.555, "open": 71.6, "high": 72.0, "low": 66.24, "tick": "up", "last_trade_price": 71.07, "last_trade_time": "2026-09-21T15:37:28", "percent_change": -6.02314, "prev_day_close": 75.625}, {"option": "LLY261120C01180000", "bid": 62.75, "bid_size": 52.0, "ask": 72.05, "ask_size": 98.0, "iv": 0.3762, "open_interest": 93.0, "volume": 6.0, "delta": 0.5145, "gamma": 0.0023, "vega": 1.8813, "theta": -0.5746, "rho": 0.8728, "theo": 66.2834, "change": 7.505, "open": 66.4, "high": 68.51, "low": 66.4, "tick": "down", "last_trade_price": 68.33, "last_trade_time": "2026-09-21T14:45:45", "percent_change": 12.3387, "prev_day_close": 60.8249988555908}, {"option": "LLY261120P01180000", "bid": 70.25, "bid_size": 82.0, "ask": 80.2, "ask_size": 102.0, "iv": 0.3752, "open_interest": 82.0, "volume": 7.0, "delta": -0.4915, "gamma": 0.0023, "vega": 1.8793, "theta": -0.5824, "rho": -0.9195, "theo": 74.2909, "change": -8.525, "open": 76.9, "high": 76.9, "low": 72.09, "tick": "up", "last_trade_price": 72.85, "last_trade_time": "2026-09-21T14:45:45", "percent_change": -10.4762, "prev_day_close": 81.375}, {"option": "LLY261120C01190000", "bid": 58.7, "bid_size": 38.0, "ask": 65.7, "ask_size": 107.0, "iv": 0.3719, "open_interest": 252.0, "volume": 3.0, "delta": 0.492, "gamma": 0.0023, "vega": 1.8822, "theta": -0.5741, "rho": 0.8365, "theo": 61.7394, "change": 4.925, "open": 61.0, "high": 62.3, "low": 61.0, "tick": "up", "last_trade_price": 62.3, "last_trade_time": "2026-09-21T13:52:57", "percent_change": 8.58388, "prev_day_close": 57.375}, {"option": "LLY261120P01190000", "bid": 76.45, "bid_size": 32.0, "ask": 83.0, "ask_size": 50.0, "iv": 0.3694, "open_interest": 41.0, "volume": 2.0, "delta": -0.5144, "gamma": 0.0023, "vega": 1.8785, "theta": -0.5816, "rho": -0.9555, "theo": 79.7332, "change": -3.625, "open": 82.57, "high": 83.05, "low": 82.57, "tick": "up", "last_trade_price": 83.05, "last_trade_time": "2026-09-21T09:47:49", "percent_change": -4.18229, "prev_day_close": 86.6750030517578}, {"option": "LLY261120C01200000", "bid": 53.95, "bid_size": 55.0, "ask": 61.85, "ask_size": 104.0, "iv": 0.3713, "open_interest": 268.0, "volume": 20.0, "delta": 0.4697, "gamma": 0.0023, "vega": 1.8773, "theta": -0.5718, "rho": 0.8079, "theo": 57.4226, "change": 3.825, "open": 58.12, "high": 58.15, "low": 56.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-09-21T15:15:01", "percent_change": 7.3311, "prev_day_close": 52.1749992370606}, {"option": "LLY261120P01200000", "bid": 77.4, "bid_size": 107.0, "ask": 91.25, "ask_size": 99.0, "iv": 0.3629, "open_interest": 95.0, "volume": 9.0, "delta": -0.5371, "gamma": 0.0023, "vega": 1.8704, "theta": -0.5789, "rho": -0.9828, "theo": 85.4171, "change": -7.62, "open": 90.05, "high": 90.05, "low": 82.45, "tick": "down", "last_trade_price": 85.68, "last_trade_time": "2026-09-21T15:54:17", "percent_change": -8.1672, "prev_day_close": 93.2999992370606}, {"option": "LLY261120C01210000", "bid": 50.25, "bid_size": 58.0, "ask": 55.25, "ask_size": 29.0, "iv": 0.3649, "open_interest": 1.0, "volume": 0.0, "delta": 0.4476, "gamma": 0.0023, "vega": 1.8665, "theta": -0.5676, "rho": 0.7701, "theo": 53.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-09-17T10:05:33", "percent_change": 0.0, "prev_day_close": 49.625}, {"option": "LLY261120P01210000", "bid": 85.3, "bid_size": 55.0, "ask": 95.5, "ask_size": 49.0, "iv": 0.3631, "open_interest": 0.0, "volume": 3.0, "delta": -0.5598, "gamma": 0.0023, "vega": 1.8576, "theta": -0.5746, "rho": -1.0083, "theo": 91.3207, "change": -5.305, "open": 93.06, "high": 93.62, "low": 93.06, "tick": "up", "last_trade_price": 93.62, "last_trade_time": "2026-09-21T09:48:51", "percent_change": -5.36265, "prev_day_close": 98.9250030517578}, {"option": "LLY261120C01220000", "bid": 46.6, "bid_size": 31.0, "ask": 53.1, "ask_size": 97.0, "iv": 0.3695, "open_interest": 257.0, "volume": 16.0, "delta": 0.4257, "gamma": 0.0023, "vega": 1.8507, "theta": -0.5618, "rho": 0.7336, "theo": 49.4608, "change": 2.6, "open": 50.87, "high": 50.91, "low": 48.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-09-21T15:27:54", "percent_change": 5.72687, "prev_day_close": 45.3999996185303}, {"option": "LLY261120P01220000", "bid": 94.25, "bid_size": 39.0, "ask": 101.15, "ask_size": 56.0, "iv": 0.3688, "open_interest": 52.0, "volume": 0.0, "delta": -0.5822, "gamma": 0.0023, "vega": 1.8386, "theta": -0.5689, "rho": -1.0442, "theo": 97.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.85, "last_trade_time": "2026-09-18T10:03:39", "percent_change": 0.0, "prev_day_close": 104.625}, {"option": "LLY261120C01230000", "bid": 43.1, "bid_size": 81.0, "ask": 47.45, "ask_size": 34.0, "iv": 0.3639, "open_interest": 6.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.0022, "vega": 1.829, "theta": -0.5544, "rho": 0.7045, "theo": 45.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.92, "last_trade_time": "2026-09-18T10:58:10", "percent_change": 0.0, "prev_day_close": 41.5750007629394}, {"option": "LLY261120P01230000", "bid": 98.35, "bid_size": 45.0, "ask": 107.35, "ask_size": 44.0, "iv": 0.3615, "open_interest": 4.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.0023, "vega": 1.8119, "theta": -0.5614, "rho": -1.0617, "theo": 103.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.42, "last_trade_time": "2026-09-18T12:07:53", "percent_change": 0.0, "prev_day_close": 111.875}, {"option": "LLY261120C01240000", "bid": 38.4, "bid_size": 100.0, "ask": 44.9, "ask_size": 61.0, "iv": 0.3622, "open_interest": 124.0, "volume": 4.0, "delta": 0.3831, "gamma": 0.0022, "vega": 1.8023, "theta": -0.5455, "rho": 0.6677, "theo": 42.3688, "change": 2.1, "open": 40.95, "high": 42.05, "low": 40.95, "tick": "down", "last_trade_price": 41.85, "last_trade_time": "2026-09-21T15:12:52", "percent_change": 5.28302, "prev_day_close": 39.75}, {"option": "LLY261120P01240000", "bid": 105.7, "bid_size": 58.0, "ask": 113.85, "ask_size": 70.0, "iv": 0.3628, "open_interest": 42.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.0023, "vega": 1.7829, "theta": -0.5523, "rho": -1.0758, "theo": 110.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.95, "last_trade_time": "2026-09-14T14:34:37", "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "LLY261120C01250000", "bid": 35.6, "bid_size": 99.0, "ask": 42.15, "ask_size": 49.0, "iv": 0.3642, "open_interest": 6.0, "volume": 55.0, "delta": 0.3624, "gamma": 0.0022, "vega": 1.7716, "theta": -0.5352, "rho": 0.6321, "theo": 39.1391, "change": 1.4, "open": 34.72, "high": 39.81, "low": 34.7, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-09-21T15:36:02", "percent_change": 3.79404, "prev_day_close": 36.8999996185303}, {"option": "LLY261120P01250000", "bid": 110.1, "bid_size": 72.0, "ask": 121.05, "ask_size": 45.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0022, "vega": 1.7471, "theta": -0.5425, "rho": -1.1051, "theo": 117.1667, "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": 125.825004577637}, {"option": "LLY261120C01260000", "bid": 31.65, "bid_size": 94.0, "ask": 40.55, "ask_size": 101.0, "iv": 0.3653, "open_interest": 307.0, "volume": 28.0, "delta": 0.3423, "gamma": 0.0021, "vega": 1.7359, "theta": -0.5237, "rho": 0.6037, "theo": 36.1125, "change": 1.825, "open": 32.48, "high": 37.85, "low": 32.48, "tick": "down", "last_trade_price": 36.05, "last_trade_time": "2026-09-21T15:44:19", "percent_change": 5.33236, "prev_day_close": 34.2250003814697}, {"option": "LLY261120P01260000", "bid": 121.7, "bid_size": 28.0, "ask": 128.2, "ask_size": 43.0, "iv": 0.3699, "open_interest": 53.0, "volume": 0.0, "delta": -0.6681, "gamma": 0.0022, "vega": 1.7053, "theta": -0.5313, "rho": -1.1135, "theo": 124.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.0, "last_trade_time": "2026-09-17T15:53:38", "percent_change": 0.0, "prev_day_close": 132.924995422363}, {"option": "LLY261120C01270000", "bid": 29.3, "bid_size": 71.0, "ask": 39.3, "ask_size": 82.0, "iv": 0.371, "open_interest": 17.0, "volume": 4.0, "delta": 0.3229, "gamma": 0.0021, "vega": 1.6968, "theta": -0.5112, "rho": 0.5692, "theo": 33.2856, "change": 0.965, "open": 29.61, "high": 31.94, "low": 29.61, "tick": "up", "last_trade_price": 31.94, "last_trade_time": "2026-09-21T09:45:46", "percent_change": 3.11542, "prev_day_close": 30.9749994277954}, {"option": "LLY261120P01270000", "bid": 125.7, "bid_size": 56.0, "ask": 135.95, "ask_size": 50.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.0022, "vega": 1.6623, "theta": -0.5187, "rho": -1.1223, "theo": 131.3771, "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": 140.474998474121}, {"option": "LLY261120C01280000", "bid": 27.5, "bid_size": 54.0, "ask": 35.35, "ask_size": 85.0, "iv": 0.3695, "open_interest": 432.0, "volume": 21.0, "delta": 0.304, "gamma": 0.002, "vega": 1.6541, "theta": -0.4977, "rho": 0.5358, "theo": 30.65, "change": 2.65, "open": 27.39, "high": 32.3, "low": 27.12, "tick": "down", "last_trade_price": 31.35, "last_trade_time": "2026-09-21T13:31:39", "percent_change": 9.23345, "prev_day_close": 28.6999998092651}, {"option": "LLY261120P01280000", "bid": 136.15, "bid_size": 30.0, "ask": 143.45, "ask_size": 50.0, "iv": 0.3711, "open_interest": 104.0, "volume": 0.0, "delta": -0.708, "gamma": 0.0021, "vega": 1.6158, "theta": -0.5056, "rho": -1.1333, "theo": 138.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.15, "last_trade_time": "2026-09-03T12:30:03", "percent_change": 0.0, "prev_day_close": 147.700004577637}, {"option": "LLY261120C01300000", "bid": 24.1, "bid_size": 71.0, "ask": 27.35, "ask_size": 18.0, "iv": 0.3633, "open_interest": 592.0, "volume": 73.0, "delta": 0.2684, "gamma": 0.0019, "vega": 1.5607, "theta": -0.4685, "rho": 0.478, "theo": 25.9231, "change": 2.15, "open": 22.0, "high": 27.75, "low": 22.0, "tick": "up", "last_trade_price": 27.15, "last_trade_time": "2026-09-21T15:58:15", "percent_change": 8.6, "prev_day_close": 25.0}, {"option": "LLY261120P01300000", "bid": 151.7, "bid_size": 15.0, "ask": 160.85, "ask_size": 44.0, "iv": 0.3785, "open_interest": 28.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.002, "vega": 1.5087, "theta": -0.4773, "rho": -1.1333, "theo": 154.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.58, "last_trade_time": "2026-09-11T10:46:20", "percent_change": 0.0, "prev_day_close": 164.599998474121}, {"option": "LLY261120C01320000", "bid": 20.5, "bid_size": 29.0, "ask": 25.65, "ask_size": 92.0, "iv": 0.373, "open_interest": 156.0, "volume": 40.0, "delta": 0.2357, "gamma": 0.0018, "vega": 1.459, "theta": -0.4373, "rho": 0.4232, "theo": 21.8702, "change": 0.175, "open": 19.46, "high": 23.35, "low": 19.46, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-09-21T15:35:52", "percent_change": 0.820634, "prev_day_close": 21.3249998092651}, {"option": "LLY261120P01320000", "bid": 167.7, "bid_size": 20.0, "ask": 174.9, "ask_size": 40.0, "iv": 0.3724, "open_interest": 17.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0019, "vega": 1.3883, "theta": -0.4467, "rho": -1.1244, "theo": 170.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.9, "last_trade_time": "2026-09-14T12:16:38", "percent_change": 0.0, "prev_day_close": 181.199996948242}, {"option": "LLY261120C01340000", "bid": 16.7, "bid_size": 71.0, "ask": 20.9, "ask_size": 33.0, "iv": 0.3681, "open_interest": 232.0, "volume": 8.0, "delta": 0.2062, "gamma": 0.0016, "vega": 1.3529, "theta": -0.4052, "rho": 0.37, "theo": 18.4235, "change": 0.46, "open": 18.62, "high": 18.62, "low": 18.61, "tick": "no_change", "last_trade_price": 18.61, "last_trade_time": "2026-09-21T10:42:49", "percent_change": 2.53443, "prev_day_close": 18.1500005722046}, {"option": "LLY261120P01340000", "bid": 180.85, "bid_size": 41.0, "ask": 192.4, "ask_size": 40.0, "iv": 0.3626, "open_interest": 21.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0018, "vega": 1.2687, "theta": -0.4155, "rho": -1.1077, "theo": 186.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.89, "last_trade_time": "2026-09-11T10:46:19", "percent_change": 0.0, "prev_day_close": 196.149993896484}, {"option": "LLY261120C01360000", "bid": 13.9, "bid_size": 122.0, "ask": 17.25, "ask_size": 44.0, "iv": 0.3668, "open_interest": 470.0, "volume": 4.0, "delta": 0.1797, "gamma": 0.0015, "vega": 1.245, "theta": -0.3732, "rho": 0.325, "theo": 15.5123, "change": 1.19, "open": 13.55, "high": 16.0, "low": 13.55, "tick": "down", "last_trade_price": 15.84, "last_trade_time": "2026-09-21T13:24:55", "percent_change": 8.12287, "prev_day_close": 14.6500000953674}, {"option": "LLY261120P01360000", "bid": 198.2, "bid_size": 40.0, "ask": 211.2, "ask_size": 40.0, "iv": 0.3702, "open_interest": 23.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0016, "vega": 1.1337, "theta": -0.3834, "rho": -1.0408, "theo": 204.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 171.5, "last_trade_time": "2026-08-26T10:44:09", "percent_change": 0.0, "prev_day_close": 214.899993896484}, {"option": "LLY261120C01380000", "bid": 10.3, "bid_size": 119.0, "ask": 15.85, "ask_size": 70.0, "iv": 0.3678, "open_interest": 155.0, "volume": 29.0, "delta": 0.1563, "gamma": 0.0014, "vega": 1.14, "theta": -0.3419, "rho": 0.2822, "theo": 13.0655, "change": 0.515, "open": 11.35, "high": 13.04, "low": 11.0, "tick": "up", "last_trade_price": 13.04, "last_trade_time": "2026-09-21T13:00:26", "percent_change": 4.11178, "prev_day_close": 12.5249996185303}, {"option": "LLY261120P01380000", "bid": 216.0, "bid_size": 40.0, "ask": 230.15, "ask_size": 37.0, "iv": 0.3779, "open_interest": 16.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0015, "vega": 1.017, "theta": -0.354, "rho": -0.9694, "theo": 222.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.55, "last_trade_time": "2026-08-27T12:41:46", "percent_change": 0.0, "prev_day_close": 232.025001525879}, {"option": "LLY261120C01400000", "bid": 10.4, "bid_size": 24.0, "ask": 13.35, "ask_size": 78.0, "iv": 0.3778, "open_interest": 316.0, "volume": 120.0, "delta": 0.1357, "gamma": 0.0012, "vega": 1.0378, "theta": -0.312, "rho": 0.2467, "theo": 11.0199, "change": 0.48, "open": 11.01, "high": 12.13, "low": 9.7, "tick": "up", "last_trade_price": 10.93, "last_trade_time": "2026-09-21T15:38:15", "percent_change": 4.5933, "prev_day_close": 10.4499998092651}, {"option": "LLY261120P01400000", "bid": 234.2, "bid_size": 37.0, "ask": 245.65, "ask_size": 40.0, "iv": 0.3653, "open_interest": 22.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0014, "vega": 0.8721, "theta": -0.3228, "rho": -0.9002, "theo": 240.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.75, "last_trade_time": "2026-08-31T12:28:47", "percent_change": 0.0, "prev_day_close": 251.050003051758}, {"option": "LLY261120C01420000", "bid": 8.3, "bid_size": 98.0, "ask": 10.7, "ask_size": 37.0, "iv": 0.3738, "open_interest": 604.0, "volume": 6.0, "delta": 0.1178, "gamma": 0.0011, "vega": 0.9421, "theta": -0.2838, "rho": 0.2137, "theo": 9.3116, "change": 0.825, "open": 7.98, "high": 9.75, "low": 7.98, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-09-21T11:32:45", "percent_change": 9.2437, "prev_day_close": 8.92499995231628}, {"option": "LLY261120P01420000", "bid": 253.35, "bid_size": 15.0, "ask": 264.6, "ask_size": 11.0, "iv": 0.3732, "open_interest": 13.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0013, "vega": 0.7691, "theta": -0.2971, "rho": -0.8433, "theo": 258.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.5, "last_trade_time": "2026-08-27T15:42:33", "percent_change": 0.0, "prev_day_close": 269.699996948242}, {"option": "LLY261120C01440000", "bid": 7.2, "bid_size": 48.0, "ask": 9.6, "ask_size": 78.0, "iv": 0.3803, "open_interest": 210.0, "volume": 8.0, "delta": 0.1022, "gamma": 0.001, "vega": 0.8514, "theta": -0.2576, "rho": 0.1865, "theo": 7.8897, "change": -0.25, "open": 6.55, "high": 8.36, "low": 6.55, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-09-21T15:55:20", "percent_change": -2.97619, "prev_day_close": 8.39999985694885}, {"option": "LLY261120P01440000", "bid": 272.25, "bid_size": 27.0, "ask": 284.4, "ask_size": 27.0, "iv": 0.3831, "open_interest": 26.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0012, "vega": 0.6351, "theta": -0.2706, "rho": -0.6837, "theo": 277.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.74, "last_trade_time": "2026-09-10T12:03:44", "percent_change": 0.0, "prev_day_close": 288.349990844727}, {"option": "LLY261120C01460000", "bid": 5.7, "bid_size": 91.0, "ask": 7.9, "ask_size": 45.0, "iv": 0.3783, "open_interest": 433.0, "volume": 4.0, "delta": 0.0888, "gamma": 0.0009, "vega": 0.7693, "theta": -0.2335, "rho": 0.1617, "theo": 6.7036, "change": 1.175, "open": 5.83, "high": 7.7, "low": 5.83, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-21T14:14:31", "percent_change": 18.0077, "prev_day_close": 6.52499985694885}, {"option": "LLY261120P01460000", "bid": 291.45, "bid_size": 10.0, "ask": 303.65, "ask_size": 11.0, "iv": 0.3885, "open_interest": 27.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0011, "vega": 0.5254, "theta": -0.2447, "rho": -0.6701, "theo": 296.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 284.2, "last_trade_time": "2026-09-02T10:10:29", "percent_change": 0.0, "prev_day_close": 307.625}, {"option": "LLY261120C01480000", "bid": 5.0, "bid_size": 44.0, "ask": 7.65, "ask_size": 78.0, "iv": 0.3889, "open_interest": 46.0, "volume": 27.0, "delta": 0.0772, "gamma": 0.0008, "vega": 0.6924, "theta": -0.2115, "rho": 0.1411, "theo": 5.7155, "change": 0.065, "open": 5.97, "high": 6.35, "low": 5.49, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-09-21T15:33:55", "percent_change": 1.19816, "prev_day_close": 5.42499995231628}, {"option": "LLY261120P01480000", "bid": 310.85, "bid_size": 8.0, "ask": 322.55, "ask_size": 9.0, "iv": 0.3895, "open_interest": 18.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.001, "vega": 0.4354, "theta": -0.2178, "rho": -0.4846, "theo": 316.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 318.95, "last_trade_time": "2026-09-02T13:53:45", "percent_change": 0.0, "prev_day_close": 326.949996948242}, {"option": "LLY261120C01500000", "bid": 4.25, "bid_size": 38.0, "ask": 5.8, "ask_size": 56.0, "iv": 0.3856, "open_interest": 307.0, "volume": 39.0, "delta": 0.0672, "gamma": 0.0007, "vega": 0.6242, "theta": -0.1914, "rho": 0.1228, "theo": 4.8891, "change": 0.48, "open": 4.4, "high": 6.3, "low": 3.9, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-09-21T14:55:34", "percent_change": 10.5495, "prev_day_close": 4.54999995231628}, {"option": "LLY261120P01500000", "bid": 330.4, "bid_size": 8.0, "ask": 342.35, "ask_size": 9.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0009, "vega": 0.281, "theta": -0.2038, "rho": -0.3887, "theo": 335.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 337.55, "last_trade_time": "2026-08-28T15:35:15", "percent_change": 0.0, "prev_day_close": 346.5}, {"option": "LLY261120C01520000", "bid": 2.85, "bid_size": 87.0, "ask": 5.1, "ask_size": 65.0, "iv": 0.3826, "open_interest": 140.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0006, "vega": 0.5613, "theta": -0.1733, "rho": 0.1073, "theo": 4.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-09-15T13:56:06", "percent_change": 0.0, "prev_day_close": 4.09500014781952}, {"option": "LLY261120P01520000", "bid": 346.95, "bid_size": 1.0, "ask": 364.3, "ask_size": 1.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0008, "vega": 0.2462, "theta": -0.1844, "rho": -0.3512, "theo": 355.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.55, "last_trade_time": "2026-09-02T10:10:20", "percent_change": 0.0, "prev_day_close": 366.125}, {"option": "LLY261120C01540000", "bid": 2.61, "bid_size": 66.0, "ask": 4.5, "ask_size": 44.0, "iv": 0.3891, "open_interest": 64.0, "volume": 1.0, "delta": 0.0512, "gamma": 0.0006, "vega": 0.5052, "theta": -0.1569, "rho": 0.0937, "theo": 3.6153, "change": 1.9, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T09:43:13", "percent_change": 61.2903, "prev_day_close": 3.1000000834465}, {"option": "LLY261120P01540000", "bid": 366.9, "bid_size": 1.0, "ask": 384.3, "ask_size": 1.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0007, "vega": 0.1391, "theta": -0.1566, "rho": 0.0, "theo": 375.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.5, "last_trade_time": "2026-08-27T12:40:14", "percent_change": 0.0, "prev_day_close": 385.824996948242}, {"option": "LLY261120C01560000", "bid": 1.52, "bid_size": 66.0, "ask": 3.8, "ask_size": 44.0, "iv": 0.3829, "open_interest": 42.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0005, "vega": 0.4552, "theta": -0.1421, "rho": 0.0823, "theo": 3.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-09T14:50:22", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "LLY261120P01560000", "bid": 386.0, "bid_size": 2.0, "ask": 405.05, "ask_size": 1.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0004, "vega": 0.0, "theta": -0.1566, "rho": 0.0, "theo": 395.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 379.65, "last_trade_time": "2026-08-27T11:52:39", "percent_change": 0.0, "prev_day_close": 405.724990844727}, {"option": "LLY261120C01580000", "bid": 1.4, "bid_size": 61.0, "ask": 3.35, "ask_size": 34.0, "iv": 0.3889, "open_interest": 59.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0004, "vega": 0.4093, "theta": -0.1288, "rho": 0.072, "theo": 2.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-09T14:53:21", "percent_change": 0.0, "prev_day_close": 2.71499997377396}, {"option": "LLY261120P01580000", "bid": 406.3, "bid_size": 1.0, "ask": 424.9, "ask_size": 1.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0001, "vega": 0.0, "theta": -0.1566, "rho": 0.0, "theo": 415.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.0, "last_trade_time": "2026-07-23T13:00:20", "percent_change": 0.0, "prev_day_close": 425.925003051758}, {"option": "LLY261120C01600000", "bid": 1.17, "bid_size": 66.0, "ask": 2.99, "ask_size": 35.0, "iv": 0.3935, "open_interest": 44.0, "volume": 1.0, "delta": 0.0346, "gamma": 0.0004, "vega": 0.3689, "theta": -0.1168, "rho": 0.0633, "theo": 2.356, "change": 0.02, "open": 2.21, "high": 2.21, "low": 2.21, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-09-21T13:32:12", "percent_change": 0.913239, "prev_day_close": 2.19000005722046}, {"option": "LLY261120P01600000", "bid": 426.9, "bid_size": 1.0, "ask": 444.3, "ask_size": 1.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1566, "rho": 0.0, "theo": 435.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 473.84, "last_trade_time": "2026-09-09T15:39:06", "percent_change": 0.0, "prev_day_close": 445.474990844727}, {"option": "LLY261120C01620000", "bid": 0.64, "bid_size": 47.0, "ask": 3.25, "ask_size": 66.0, "iv": 0.4019, "open_interest": 29.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0004, "vega": 0.3329, "theta": -0.106, "rho": 0.0559, "theo": 2.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-09-17T12:58:36", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "LLY261120P01620000", "bid": 446.9, "bid_size": 1.0, "ask": 464.3, "ask_size": 1.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1566, "rho": 0.0, "theo": 455.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 388.75, "last_trade_time": "2026-08-11T09:46:36", "percent_change": 0.0, "prev_day_close": 465.849990844727}, {"option": "LLY261120C01640000", "bid": 0.5, "bid_size": 22.0, "ask": 3.15, "ask_size": 22.0, "iv": 0.4103, "open_interest": 5.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0003, "vega": 0.3, "theta": -0.0963, "rho": 0.0492, "theo": 1.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-09-09T14:58:12", "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "LLY261120P01640000", "bid": 466.9, "bid_size": 1.0, "ask": 484.25, "ask_size": 1.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1566, "rho": 0.0, "theo": 475.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 436.4, "last_trade_time": "2026-08-05T09:35:22", "percent_change": 0.0, "prev_day_close": 485.675003051758}, {"option": "LLY261120C01660000", "bid": 0.11, "bid_size": 22.0, "ask": 2.48, "ask_size": 24.0, "iv": 0.4016, "open_interest": 15.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0003, "vega": 0.2708, "theta": -0.0875, "rho": 0.0435, "theo": 1.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-09T13:42:48", "percent_change": 0.0, "prev_day_close": 1.61499996483326}, {"option": "LLY261120P01660000", "bid": 486.9, "bid_size": 1.0, "ask": 504.25, "ask_size": 1.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1566, "rho": 0.0, "theo": 495.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 450.35, "last_trade_time": "2026-07-28T09:35:23", "percent_change": 0.0, "prev_day_close": 505.625}, {"option": "LLY261120C01680000", "bid": 0.03, "bid_size": 22.0, "ask": 2.61, "ask_size": 22.0, "iv": 0.4142, "open_interest": 4.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0002, "vega": 0.2449, "theta": -0.0796, "rho": 0.0386, "theo": 1.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-08-12T12:18:36", "percent_change": 0.0, "prev_day_close": 1.31999996304512}, {"option": "LLY261120P01680000", "bid": 506.9, "bid_size": 1.0, "ask": 524.25, "ask_size": 1.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1566, "rho": 0.0, "theo": 515.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 459.7, "last_trade_time": "2026-07-29T09:56:40", "percent_change": 0.0, "prev_day_close": 525.600006103516}, {"option": "LLY261120C01700000", "bid": 0.46, "bid_size": 22.0, "ask": 2.41, "ask_size": 32.0, "iv": 0.4306, "open_interest": 28.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0002, "vega": 0.2214, "theta": -0.0724, "rho": 0.0341, "theo": 1.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-11T11:52:39", "percent_change": 0.0, "prev_day_close": 1.27999994903803}, {"option": "LLY261120P01700000", "bid": 526.9, "bid_size": 1.0, "ask": 544.25, "ask_size": 1.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1566, "rho": 0.0, "theo": 535.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 538.9, "last_trade_time": "2026-07-30T13:45:45", "percent_change": 0.0, "prev_day_close": 545.600006103516}, {"option": "LLY261120C01720000", "bid": 0.0, "bid_size": 0.0, "ask": 2.02, "ask_size": 22.0, "iv": 0.421, "open_interest": 33.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0002, "vega": 0.2001, "theta": -0.0659, "rho": 0.0303, "theo": 1.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T15:40:14", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "LLY261120P01720000", "bid": 546.85, "bid_size": 1.0, "ask": 564.25, "ask_size": 1.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1566, "rho": 0.0, "theo": 555.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 545.95, "last_trade_time": "2026-07-20T09:31:53", "percent_change": 0.0, "prev_day_close": 565.600006103516}, {"option": "LLY261120C01740000", "bid": 0.31, "bid_size": 40.0, "ask": 2.05, "ask_size": 66.0, "iv": 0.4408, "open_interest": 17.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0002, "vega": 0.1812, "theta": -0.0601, "rho": 0.027, "theo": 0.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-08-20T13:32:36", "percent_change": 0.0, "prev_day_close": 1.01500000990927}, {"option": "LLY261120P01740000", "bid": 566.85, "bid_size": 1.0, "ask": 584.25, "ask_size": 1.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1566, "rho": 0.0, "theo": 575.4084, "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": 585.675018310547}, {"option": "LLY261120C01760000", "bid": 0.35, "bid_size": 22.0, "ask": 1.27, "ask_size": 69.0, "iv": 0.4299, "open_interest": 40.0, "volume": 14.0, "delta": 0.0132, "gamma": 0.0002, "vega": 0.1644, "theta": -0.0548, "rho": 0.0241, "theo": 0.8429, "change": -0.13, "open": 0.82, "high": 0.82, "low": 0.75, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T12:02:01", "percent_change": -13.9785, "prev_day_close": 0.9299999717623}, {"option": "LLY261120P01760000", "bid": 586.85, "bid_size": 1.0, "ask": 604.25, "ask_size": 1.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1566, "rho": 0.0, "theo": 595.4084, "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": 605.575012207031}, {"option": "LLY261120C01780000", "bid": 0.0, "bid_size": 0.0, "ask": 1.57, "ask_size": 42.0, "iv": 0.438, "open_interest": 6.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0001, "vega": 0.1494, "theta": -0.0501, "rho": 0.0215, "theo": 0.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-08-21T15:39:11", "percent_change": 0.0, "prev_day_close": 0.634999986737966}, {"option": "LLY261120P01780000", "bid": 606.85, "bid_size": 1.0, "ask": 624.25, "ask_size": 1.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1566, "rho": 0.0, "theo": 615.4084, "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": 625.899993896484}, {"option": "LLY261120C01800000", "bid": 0.15, "bid_size": 19.0, "ask": 0.94, "ask_size": 95.0, "iv": 0.4289, "open_interest": 144.0, "volume": 84.0, "delta": 0.0105, "gamma": 0.0001, "vega": 0.1354, "theta": -0.0457, "rho": 0.0192, "theo": 0.6669, "change": -0.245, "open": 0.6, "high": 0.72, "low": 0.42, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T12:31:01", "percent_change": -30.4348, "prev_day_close": 0.804999977350235}, {"option": "LLY261120P01800000", "bid": 626.85, "bid_size": 1.0, "ask": 644.25, "ask_size": 1.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1566, "rho": 0.0, "theo": 635.4084, "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": 645.799987792969}, {"option": "LLY261120C01820000", "bid": 0.01, "bid_size": 46.0, "ask": 1.05, "ask_size": 68.0, "iv": 0.4374, "open_interest": 10.0, "volume": 4.0, "delta": 0.0094, "gamma": 0.0001, "vega": 0.1226, "theta": -0.0416, "rho": 0.0171, "theo": 0.5909, "change": -0.07, "open": 0.57, "high": 0.68, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-21T12:20:22", "percent_change": -11.6667, "prev_day_close": 0.600000008940697}, {"option": "LLY261120P01820000", "bid": 646.85, "bid_size": 1.0, "ask": 664.25, "ask_size": 1.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1566, "rho": 0.0, "theo": 655.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 683.0, "last_trade_time": "2026-07-15T09:32:23", "percent_change": 0.0, "prev_day_close": 665.824981689453}, {"option": "LLY261120C01840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 118.0, "iv": 0.4386, "open_interest": 53.0, "volume": 17.0, "delta": 0.0084, "gamma": 0.0001, "vega": 0.1115, "theta": -0.038, "rho": 0.0153, "theo": 0.5264, "change": -0.045, "open": 0.41, "high": 0.55, "low": 0.41, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T13:51:38", "percent_change": -9.09091, "prev_day_close": 0.495000002905726}, {"option": "LLY261120P01840000", "bid": 666.85, "bid_size": 1.0, "ask": 684.25, "ask_size": 1.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1566, "rho": 0.0, "theo": 675.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 594.79, "last_trade_time": "2026-08-24T14:46:09", "percent_change": 0.0, "prev_day_close": 686.0}, {"option": "LLY261218C00320000", "bid": 837.0, "bid_size": 1.0, "ask": 856.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0108, "theta": 0.0, "rho": 0.4797, "theo": 847.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 759.0, "last_trade_time": "2025-12-26T10:53:54", "percent_change": 0.0, "prev_day_close": 836.975006103516}, {"option": "LLY261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7983, "open_interest": 997.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0121, "theta": -0.0056, "rho": -0.0018, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T13:24:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LLY261218C00330000", "bid": 828.0, "bid_size": 1.0, "ask": 846.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.012, "theta": 0.0, "rho": 0.5285, "theo": 837.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 746.51, "last_trade_time": "2025-12-19T10:06:04", "percent_change": 0.0, "prev_day_close": 825.950012207031}, {"option": "LLY261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 4.0, "iv": 1.5443, "open_interest": 265.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0127, "theta": -0.0057, "rho": -0.0019, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-14T09:41:21", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "LLY261218C00340000", "bid": 818.0, "bid_size": 21.0, "ask": 836.6, "ask_size": 20.0, "iv": 0.8514, "open_interest": 4.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0131, "theta": 0.0, "rho": 0.7726, "theo": 827.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 673.5, "last_trade_time": "2026-05-14T13:33:00", "percent_change": 0.0, "prev_day_close": 816.125}, {"option": "LLY261218P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 5.05, "ask_size": 2.0, "iv": 1.2223, "open_interest": 232.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0134, "theta": -0.0059, "rho": -0.002, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-07-09T15:23:56", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "LLY261218C00350000", "bid": 808.0, "bid_size": 2.0, "ask": 827.45, "ask_size": 1.0, "iv": 0.8267, "open_interest": 13.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.014, "theta": 0.0, "rho": 0.8624, "theo": 817.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 733.0, "last_trade_time": "2025-12-26T10:39:59", "percent_change": 0.0, "prev_day_close": 806.100006103516}, {"option": "LLY261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 4.0, "iv": 1.4767, "open_interest": 84.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0141, "theta": -0.0061, "rho": -0.0021, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T09:45:43", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "LLY261218C00360000", "bid": 798.35, "bid_size": 1.0, "ask": 816.5, "ask_size": 1.0, "iv": 0.665, "open_interest": 25.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0148, "theta": 0.0, "rho": 0.8869, "theo": 807.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 658.45, "last_trade_time": "2026-05-13T14:05:57", "percent_change": 0.0, "prev_day_close": 796.274993896484}, {"option": "LLY261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 2.0, "iv": 0.7961, "open_interest": 235.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0148, "theta": -0.0063, "rho": -0.0022, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T10:04:34", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "LLY261218C00370000", "bid": 788.1, "bid_size": 21.0, "ask": 806.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0156, "theta": 0.0, "rho": 0.9114, "theo": 797.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 772.4, "last_trade_time": "2026-09-18T09:30:22", "percent_change": 0.0, "prev_day_close": 787.175018310547}, {"option": "LLY261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 4.0, "iv": 1.4132, "open_interest": 383.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0156, "theta": -0.0065, "rho": -0.0024, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T14:25:48", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LLY261218C00380000", "bid": 778.7, "bid_size": 21.0, "ask": 796.85, "ask_size": 21.0, "iv": 0.7932, "open_interest": 4.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0164, "theta": 0.0, "rho": 0.9359, "theo": 787.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 736.73, "last_trade_time": "2026-08-03T12:35:58", "percent_change": 0.0, "prev_day_close": 776.475006103516}, {"option": "LLY261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 4.0, "iv": 1.3828, "open_interest": 115.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0164, "theta": -0.0067, "rho": -0.0025, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-14T10:31:14", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "LLY261218C00390000", "bid": 768.3, "bid_size": 20.0, "ask": 787.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0174, "theta": 0.0, "rho": 0.9604, "theo": 777.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 550.45, "last_trade_time": "2026-04-17T11:11:19", "percent_change": 0.0, "prev_day_close": 766.650024414062}, {"option": "LLY261218P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 4.0, "iv": 1.3533, "open_interest": 100.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0174, "theta": -0.007, "rho": -0.0026, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-08-17T11:31:30", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "LLY261218C00400000", "bid": 758.0, "bid_size": 3.0, "ask": 777.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0184, "theta": 0.0, "rho": 0.9848, "theo": 767.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 758.64, "last_trade_time": "2026-08-31T14:51:27", "percent_change": 0.0, "prev_day_close": 756.649993896484}, {"option": "LLY261218P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.7687, "open_interest": 171.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0184, "theta": -0.0072, "rho": -0.0028, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T15:47:29", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LLY261218C00410000", "bid": 748.7, "bid_size": 1.0, "ask": 768.0, "ask_size": 2.0, "iv": 0.7172, "open_interest": 8.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0194, "theta": 0.0, "rho": 1.0093, "theo": 758.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 589.95, "last_trade_time": "2026-05-12T12:01:07", "percent_change": 0.0, "prev_day_close": 746.75}, {"option": "LLY261218P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 10.4, "ask_size": 1.0, "iv": 1.1802, "open_interest": 308.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0195, "theta": -0.0075, "rho": -0.003, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-08T14:22:35", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "LLY261218C00420000", "bid": 738.65, "bid_size": 1.0, "ask": 758.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0206, "theta": 0.0, "rho": 1.0337, "theo": 748.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 599.4, "last_trade_time": "2026-05-13T15:58:26", "percent_change": 0.0, "prev_day_close": 737.075012207031}, {"option": "LLY261218P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 6.15, "ask_size": 23.0, "iv": 1.057, "open_interest": 51.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0207, "theta": -0.0078, "rho": -0.0032, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T11:19:42", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "LLY261218C00430000", "bid": 728.3, "bid_size": 1.0, "ask": 748.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0219, "theta": 0.0, "rho": 1.0581, "theo": 738.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 705.55, "last_trade_time": "2026-09-08T09:45:38", "percent_change": 0.0, "prev_day_close": 727.0}, {"option": "LLY261218P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 4.0, "iv": 1.2428, "open_interest": 19.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.022, "theta": -0.0082, "rho": -0.0034, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-12T12:38:09", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "LLY261218C00440000", "bid": 718.9, "bid_size": 21.0, "ask": 738.0, "ask_size": 21.0, "iv": 0.6594, "open_interest": 10.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0232, "theta": 0.0, "rho": 1.0825, "theo": 728.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 496.65, "last_trade_time": "2026-04-30T10:40:49", "percent_change": 0.0, "prev_day_close": 717.200012207031}, {"option": "LLY261218P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 4.0, "iv": 1.2169, "open_interest": 35.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0233, "theta": -0.0085, "rho": -0.0036, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-05-22T09:30:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261218C00450000", "bid": 709.1, "bid_size": 20.0, "ask": 728.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0247, "theta": 0.0, "rho": 1.1069, "theo": 718.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 404.54, "last_trade_time": "2025-10-10T13:46:24", "percent_change": 0.0, "prev_day_close": 707.399993896484}, {"option": "LLY261218P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 17.05, "ask_size": 4.0, "iv": 1.1914, "open_interest": 213.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0248, "theta": -0.0089, "rho": -0.0038, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-14T14:51:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261218C00460000", "bid": 699.2, "bid_size": 21.0, "ask": 718.0, "ask_size": 21.0, "iv": 0.5696, "open_interest": 16.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0263, "theta": 0.0, "rho": 1.1312, "theo": 708.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 409.99, "last_trade_time": "2026-04-29T10:39:39", "percent_change": 0.0, "prev_day_close": 698.25}, {"option": "LLY261218P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 17.1, "ask_size": 4.0, "iv": 1.1676, "open_interest": 42.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0264, "theta": -0.0093, "rho": -0.0041, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-06-12T13:17:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261218C00470000", "bid": 690.0, "bid_size": 1.0, "ask": 707.35, "ask_size": 1.0, "iv": 0.5105, "open_interest": 13.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.028, "theta": 0.0, "rho": 1.1556, "theo": 698.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 677.68, "last_trade_time": "2026-09-17T10:25:23", "percent_change": 0.0, "prev_day_close": 688.599975585938}, {"option": "LLY261218P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 10.25, "ask_size": 1.0, "iv": 1.0359, "open_interest": 30.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0281, "theta": -0.0098, "rho": -0.0044, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-06-12T12:16:41", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "LLY261218C00480000", "bid": 680.1, "bid_size": 1.0, "ask": 697.5, "ask_size": 1.0, "iv": 0.5392, "open_interest": 26.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0299, "theta": 0.0, "rho": 1.1799, "theo": 688.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 404.57, "last_trade_time": "2026-04-28T15:36:52", "percent_change": 0.0, "prev_day_close": 677.524993896484}, {"option": "LLY261218P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 13.4, "ask_size": 1.0, "iv": 1.0256, "open_interest": 97.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.03, "theta": -0.0103, "rho": -0.0047, "theo": 0.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-08-12T14:13:31", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "LLY261218C00490000", "bid": 670.2, "bid_size": 1.0, "ask": 687.6, "ask_size": 1.0, "iv": 0.4675, "open_interest": 8.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.032, "theta": 0.0, "rho": 1.2041, "theo": 679.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.04, "last_trade_time": "2026-04-24T11:08:07", "percent_change": 0.0, "prev_day_close": 667.650024414062}, {"option": "LLY261218P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.974, "open_interest": 338.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0321, "theta": -0.0108, "rho": -0.0051, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-08-11T15:38:57", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261218C00500000", "bid": 660.35, "bid_size": 1.0, "ask": 677.7, "ask_size": 1.0, "iv": 0.5095, "open_interest": 21.0, "volume": 5.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0343, "theta": 0.0, "rho": 1.2284, "theo": 669.2103, "change": -2.175, "open": 655.6, "high": 655.6, "low": 655.6, "tick": "down", "last_trade_price": 655.6, "last_trade_time": "2026-09-21T09:30:19", "percent_change": -0.330659, "prev_day_close": 657.774993896484}, {"option": "LLY261218P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 10.3, "ask_size": 46.0, "iv": 0.9731, "open_interest": 416.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0344, "theta": -0.0114, "rho": -0.0054, "theo": 0.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-11T13:56:38", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261218C00510000", "bid": 650.45, "bid_size": 1.0, "ask": 667.85, "ask_size": 1.0, "iv": 0.5198, "open_interest": 10.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0368, "theta": 0.0, "rho": 1.2526, "theo": 659.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 369.45, "last_trade_time": "2025-10-10T11:20:20", "percent_change": 0.0, "prev_day_close": 648.450012207031}, {"option": "LLY261218P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 10.45, "ask_size": 50.0, "iv": 0.9553, "open_interest": 239.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.037, "theta": -0.0121, "rho": -0.0059, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-25T10:37:57", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261218C00520000", "bid": 640.0, "bid_size": 21.0, "ask": 658.55, "ask_size": 21.0, "iv": 0.5226, "open_interest": 16.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0396, "theta": 0.0, "rho": 1.2767, "theo": 649.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 378.77, "last_trade_time": "2026-04-24T13:00:44", "percent_change": 0.0, "prev_day_close": 638.899993896484}, {"option": "LLY261218P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 56.0, "iv": 0.6194, "open_interest": 387.0, "volume": 51.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0399, "theta": -0.0128, "rho": -0.0064, "theo": 0.2289, "change": -1.955, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T09:49:04", "percent_change": -92.0, "prev_day_close": 2.125}, {"option": "LLY261218C00530000", "bid": 630.7, "bid_size": 1.0, "ask": 648.1, "ask_size": 1.0, "iv": 0.5219, "open_interest": 36.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0426, "theta": 0.0, "rho": 1.3008, "theo": 639.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 411.7, "last_trade_time": "2026-04-30T11:45:10", "percent_change": 0.0, "prev_day_close": 628.150024414062}, {"option": "LLY261218P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 5.05, "ask_size": 14.0, "iv": 0.8095, "open_interest": 53.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0428, "theta": -0.0136, "rho": -0.0069, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-14T15:51:46", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "LLY261218C00540000", "bid": 620.85, "bid_size": 1.0, "ask": 638.2, "ask_size": 1.0, "iv": 0.5191, "open_interest": 14.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0458, "theta": 0.0, "rho": 1.3248, "theo": 629.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 345.15, "last_trade_time": "2026-04-28T15:05:19", "percent_change": 0.0, "prev_day_close": 619.225006103516}, {"option": "LLY261218P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 17.2, "ask_size": 4.0, "iv": 0.9891, "open_interest": 166.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0459, "theta": -0.0144, "rho": -0.0075, "theo": 0.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-18T12:10:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY261218C00550000", "bid": 610.95, "bid_size": 1.0, "ask": 628.35, "ask_size": 1.0, "iv": 0.515, "open_interest": 19.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0494, "theta": 0.0, "rho": 1.3487, "theo": 619.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 428.2, "last_trade_time": "2026-05-01T15:06:55", "percent_change": 0.0, "prev_day_close": 609.350006103516}, {"option": "LLY261218P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.8506, "open_interest": 119.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0495, "theta": -0.0153, "rho": -0.0081, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-31T09:52:13", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "LLY261218C00560000", "bid": 601.1, "bid_size": 1.0, "ask": 618.5, "ask_size": 1.0, "iv": 0.522, "open_interest": 54.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0533, "theta": 0.0, "rho": 1.3726, "theo": 610.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 575.58, "last_trade_time": "2026-09-10T11:57:22", "percent_change": 0.0, "prev_day_close": 599.625}, {"option": "LLY261218P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.897, "open_interest": 89.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0534, "theta": -0.0163, "rho": -0.0088, "theo": 0.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-06T12:51:13", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "LLY261218C00570000", "bid": 590.75, "bid_size": 1.0, "ask": 609.5, "ask_size": 1.0, "iv": 0.515, "open_interest": 11.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0576, "theta": 0.0, "rho": 1.3964, "theo": 600.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.0, "last_trade_time": "2025-09-30T15:15:28", "percent_change": 0.0, "prev_day_close": 589.625}, {"option": "LLY261218P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.8961, "open_interest": 133.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0578, "theta": -0.0174, "rho": -0.0096, "theo": 0.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-26T14:32:04", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "LLY261218C00580000", "bid": 581.35, "bid_size": 1.0, "ask": 598.75, "ask_size": 1.0, "iv": 0.5075, "open_interest": 19.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0624, "theta": 0.0, "rho": 1.4202, "theo": 590.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 634.25, "last_trade_time": "2026-07-06T10:32:09", "percent_change": 0.0, "prev_day_close": 579.949981689453}, {"option": "LLY261218P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.6545, "open_interest": 149.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0628, "theta": -0.0186, "rho": -0.0105, "theo": 0.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-26T14:42:38", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "LLY261218C00590000", "bid": 570.55, "bid_size": 8.0, "ask": 590.0, "ask_size": 2.0, "iv": 0.527, "open_interest": 43.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.0677, "theta": 0.0, "rho": 1.4438, "theo": 580.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.85, "last_trade_time": "2026-04-17T09:31:05", "percent_change": 0.0, "prev_day_close": 570.625}, {"option": "LLY261218P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 41.0, "iv": 0.5738, "open_interest": 142.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.0682, "theta": -0.0199, "rho": -0.0115, "theo": 0.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-02T12:52:07", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "LLY261218C00600000", "bid": 561.65, "bid_size": 1.0, "ask": 579.05, "ask_size": 1.0, "iv": 0.506, "open_interest": 97.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0, "vega": 0.0734, "theta": 0.0, "rho": 1.4673, "theo": 570.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 568.97, "last_trade_time": "2026-09-02T12:20:20", "percent_change": 0.0, "prev_day_close": 560.775024414062}, {"option": "LLY261218P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 167.0, "iv": 0.5357, "open_interest": 515.0, "volume": 3.0, "delta": -0.0043, "gamma": 0.0, "vega": 0.0738, "theta": -0.0213, "rho": -0.0126, "theo": 0.4306, "change": -0.195, "open": 0.71, "high": 0.71, "low": 0.37, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-21T14:21:50", "percent_change": -29.771, "prev_day_close": 0.65499997138977}, {"option": "LLY261218C00610000", "bid": 550.45, "bid_size": 1.0, "ask": 570.0, "ask_size": 2.0, "iv": 0.5027, "open_interest": 10.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0, "vega": 0.0796, "theta": 0.0, "rho": 1.4906, "theo": 560.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.37, "last_trade_time": "2025-10-03T09:31:11", "percent_change": 0.0, "prev_day_close": 550.274993896484}, {"option": "LLY261218P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 111.0, "iv": 0.5838, "open_interest": 128.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0, "vega": 0.0799, "theta": -0.0229, "rho": -0.0138, "theo": 0.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-09-03T13:21:54", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "LLY261218C00620000", "bid": 542.0, "bid_size": 20.0, "ask": 559.35, "ask_size": 1.0, "iv": 0.4984, "open_interest": 11.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0, "vega": 0.0864, "theta": 0.0, "rho": 1.5139, "theo": 550.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 565.0, "last_trade_time": "2026-07-17T09:35:26", "percent_change": 0.0, "prev_day_close": 540.75}, {"option": "LLY261218P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 55.0, "iv": 0.5722, "open_interest": 381.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0, "vega": 0.0868, "theta": -0.0245, "rho": -0.0151, "theo": 0.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-09-15T10:58:38", "percent_change": 0.0, "prev_day_close": 0.73500002361834}, {"option": "LLY261218C00630000", "bid": 531.15, "bid_size": 1.0, "ask": 550.0, "ask_size": 2.0, "iv": 0.4348, "open_interest": 45.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0, "vega": 0.0938, "theta": 0.0, "rho": 1.537, "theo": 541.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 586.21, "last_trade_time": "2026-07-06T10:32:09", "percent_change": 0.0, "prev_day_close": 529.400024414062}, {"option": "LLY261218P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 31.0, "iv": 0.5467, "open_interest": 377.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0, "vega": 0.0943, "theta": -0.0264, "rho": -0.0165, "theo": 0.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T14:39:12", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "LLY261218C00640000", "bid": 522.25, "bid_size": 1.0, "ask": 539.65, "ask_size": 1.0, "iv": 0.4876, "open_interest": 47.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.1021, "theta": 0.0, "rho": 1.5599, "theo": 531.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 583.11, "last_trade_time": "2026-08-10T11:52:26", "percent_change": 0.0, "prev_day_close": 521.100006103516}, {"option": "LLY261218P00640000", "bid": 0.1, "bid_size": 2.0, "ask": 1.19, "ask_size": 45.0, "iv": 0.5239, "open_interest": 201.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.1028, "theta": -0.0283, "rho": -0.0182, "theo": 0.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-09-10T13:11:58", "percent_change": 0.0, "prev_day_close": 0.814999975264072}, {"option": "LLY261218C00650000", "bid": 512.45, "bid_size": 1.0, "ask": 529.8, "ask_size": 1.0, "iv": 0.4849, "open_interest": 37.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.1111, "theta": 0.0, "rho": 1.5826, "theo": 521.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 616.17, "last_trade_time": "2026-08-21T10:15:03", "percent_change": 0.0, "prev_day_close": 511.350006103516}, {"option": "LLY261218P00650000", "bid": 0.15, "bid_size": 1.0, "ask": 1.25, "ask_size": 53.0, "iv": 0.5169, "open_interest": 236.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.112, "theta": -0.0305, "rho": -0.02, "theo": 0.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-16T11:39:46", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "LLY261218C00660000", "bid": 502.0, "bid_size": 2.0, "ask": 520.85, "ask_size": 1.0, "iv": 0.4949, "open_interest": 79.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.1209, "theta": 0.0, "rho": 1.6051, "theo": 511.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 580.51, "last_trade_time": "2026-06-29T15:30:03", "percent_change": 0.0, "prev_day_close": 500.800003051758}, {"option": "LLY261218P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.81, "ask_size": 44.0, "iv": 0.5214, "open_interest": 413.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.1216, "theta": -0.0328, "rho": -0.022, "theo": 0.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-09-10T13:05:59", "percent_change": 0.0, "prev_day_close": 1.010000012815}, {"option": "LLY261218C00670000", "bid": 492.8, "bid_size": 1.0, "ask": 510.15, "ask_size": 1.0, "iv": 0.4765, "open_interest": 17.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.1314, "theta": 0.0, "rho": 1.6274, "theo": 501.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 559.82, "last_trade_time": "2026-07-09T11:04:24", "percent_change": 0.0, "prev_day_close": 491.449996948242}, {"option": "LLY261218P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 1.48, "ask_size": 33.0, "iv": 0.496, "open_interest": 206.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0001, "vega": 0.1321, "theta": -0.0354, "rho": -0.0242, "theo": 0.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-10T13:09:53", "percent_change": 0.0, "prev_day_close": 1.11500000208616}, {"option": "LLY261218C00680000", "bid": 483.75, "bid_size": 15.0, "ask": 499.6, "ask_size": 6.0, "iv": 0.4736, "open_interest": 128.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0001, "vega": 0.1429, "theta": 0.0, "rho": 1.6495, "theo": 491.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 521.35, "last_trade_time": "2026-07-23T13:34:53", "percent_change": 0.0, "prev_day_close": 481.599990844727}, {"option": "LLY261218P00680000", "bid": 0.25, "bid_size": 36.0, "ask": 1.28, "ask_size": 62.0, "iv": 0.4862, "open_interest": 67.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.1437, "theta": -0.0381, "rho": -0.0266, "theo": 0.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-09-15T14:00:31", "percent_change": 0.0, "prev_day_close": 1.11000002920628}, {"option": "LLY261218C00690000", "bid": 473.2, "bid_size": 1.0, "ask": 490.55, "ask_size": 1.0, "iv": 0.4698, "open_interest": 31.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.1555, "theta": 0.0, "rho": 1.6714, "theo": 482.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 422.0, "last_trade_time": "2026-01-21T13:08:45", "percent_change": 0.0, "prev_day_close": 472.050003051758}, {"option": "LLY261218P00690000", "bid": 0.34, "bid_size": 68.0, "ask": 1.29, "ask_size": 127.0, "iv": 0.4785, "open_interest": 283.0, "volume": 2.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.1564, "theta": -0.041, "rho": -0.0293, "theo": 0.9897, "change": -0.405, "open": 1.2, "high": 1.2, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T12:58:56", "percent_change": -31.0345, "prev_day_close": 1.30499994754791}, {"option": "LLY261218C00700000", "bid": 465.85, "bid_size": 19.0, "ask": 479.95, "ask_size": 15.0, "iv": 0.5141, "open_interest": 224.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0001, "vega": 0.1693, "theta": 0.0, "rho": 1.6928, "theo": 472.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 596.01, "last_trade_time": "2026-08-19T15:18:45", "percent_change": 0.0, "prev_day_close": 463.524993896484}, {"option": "LLY261218P00700000", "bid": 0.59, "bid_size": 23.0, "ask": 1.46, "ask_size": 148.0, "iv": 0.4813, "open_interest": 385.0, "volume": 18.0, "delta": -0.0111, "gamma": 0.0001, "vega": 0.1708, "theta": -0.0441, "rho": -0.0323, "theo": 1.0904, "change": -0.515, "open": 1.06, "high": 1.06, "low": 0.93, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-09-21T13:24:57", "percent_change": -35.6401, "prev_day_close": 1.44500005245209}, {"option": "LLY261218C00710000", "bid": 454.2, "bid_size": 1.0, "ask": 471.0, "ask_size": 1.0, "iv": 0.4803, "open_interest": 86.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0001, "vega": 0.1842, "theta": 0.0, "rho": 1.714, "theo": 462.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 453.25, "last_trade_time": "2026-05-28T10:28:50", "percent_change": 0.0, "prev_day_close": 452.274993896484}, {"option": "LLY261218P00710000", "bid": 0.75, "bid_size": 2.0, "ask": 2.61, "ask_size": 119.0, "iv": 0.5042, "open_interest": 207.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.1852, "theta": -0.0475, "rho": -0.0356, "theo": 1.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-09-16T11:02:51", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LLY261218C00720000", "bid": 443.85, "bid_size": 1.0, "ask": 461.2, "ask_size": 1.0, "iv": 0.4573, "open_interest": 37.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0001, "vega": 0.2002, "theta": 0.0, "rho": 1.7348, "theo": 452.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 444.25, "last_trade_time": "2026-05-28T10:28:50", "percent_change": 0.0, "prev_day_close": 442.524993896484}, {"option": "LLY261218P00720000", "bid": 0.19, "bid_size": 60.0, "ask": 2.81, "ask_size": 141.0, "iv": 0.4837, "open_interest": 158.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0001, "vega": 0.2007, "theta": -0.0511, "rho": -0.0391, "theo": 1.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-18T11:22:50", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "LLY261218C00730000", "bid": 434.05, "bid_size": 1.0, "ask": 451.45, "ask_size": 1.0, "iv": 0.4523, "open_interest": 38.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0001, "vega": 0.2174, "theta": 0.0, "rho": 1.7552, "theo": 443.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 534.3, "last_trade_time": "2026-08-19T09:30:16", "percent_change": 0.0, "prev_day_close": 432.774993896484}, {"option": "LLY261218P00730000", "bid": 0.53, "bid_size": 37.0, "ask": 2.22, "ask_size": 118.0, "iv": 0.4653, "open_interest": 95.0, "volume": 1.0, "delta": -0.0148, "gamma": 0.0001, "vega": 0.2184, "theta": -0.0551, "rho": -0.0431, "theo": 1.4634, "change": 0.43, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-09-21T11:20:44", "percent_change": 30.4965, "prev_day_close": 1.41000002622604}, {"option": "LLY261218C00740000", "bid": 425.75, "bid_size": 5.0, "ask": 440.9, "ask_size": 5.0, "iv": 0.4637, "open_interest": 102.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0001, "vega": 0.2361, "theta": 0.0, "rho": 1.7752, "theo": 433.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 484.49, "last_trade_time": "2026-07-06T13:29:48", "percent_change": 0.0, "prev_day_close": 422.925003051758}, {"option": "LLY261218P00740000", "bid": 0.32, "bid_size": 41.0, "ask": 2.0, "ask_size": 49.0, "iv": 0.4427, "open_interest": 54.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0001, "vega": 0.2372, "theta": -0.0592, "rho": -0.0474, "theo": 1.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-09-15T09:41:39", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "LLY261218C00750000", "bid": 414.0, "bid_size": 2.0, "ask": 433.65, "ask_size": 1.0, "iv": 0.4675, "open_interest": 70.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0002, "vega": 0.2566, "theta": 0.0, "rho": 1.7947, "theo": 423.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 474.47, "last_trade_time": "2026-08-18T10:50:02", "percent_change": 0.0, "prev_day_close": 414.049987792969}, {"option": "LLY261218P00750000", "bid": 1.01, "bid_size": 36.0, "ask": 3.2, "ask_size": 149.0, "iv": 0.472, "open_interest": 325.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0002, "vega": 0.259, "theta": -0.0638, "rho": -0.0526, "theo": 1.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-09-16T14:18:13", "percent_change": 0.0, "prev_day_close": 2.15500003099442}, {"option": "LLY261218C00760000", "bid": 404.85, "bid_size": 1.0, "ask": 422.25, "ask_size": 1.0, "iv": 0.44, "open_interest": 47.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0002, "vega": 0.2786, "theta": 0.0, "rho": 1.8137, "theo": 413.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 431.41, "last_trade_time": "2026-08-27T10:03:38", "percent_change": 0.0, "prev_day_close": 403.674987792969}, {"option": "LLY261218P00760000", "bid": 1.3, "bid_size": 32.0, "ask": 2.58, "ask_size": 128.0, "iv": 0.4541, "open_interest": 82.0, "volume": 3.0, "delta": -0.0198, "gamma": 0.0002, "vega": 0.2796, "theta": -0.0686, "rho": -0.0576, "theo": 1.964, "change": -0.125, "open": 1.99, "high": 1.99, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-09-21T13:47:39", "percent_change": -6.08273, "prev_day_close": 2.05500003695488}, {"option": "LLY261218C00770000", "bid": 395.15, "bid_size": 1.0, "ask": 412.55, "ask_size": 1.0, "iv": 0.4359, "open_interest": 80.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0002, "vega": 0.3019, "theta": -0.0035, "rho": 1.8321, "theo": 404.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.13, "last_trade_time": "2026-08-12T12:51:32", "percent_change": 0.0, "prev_day_close": 394.0}, {"option": "LLY261218P00770000", "bid": 1.44, "bid_size": 41.0, "ask": 4.1, "ask_size": 80.0, "iv": 0.4692, "open_interest": 43.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0002, "vega": 0.3033, "theta": -0.0738, "rho": -0.0634, "theo": 2.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-09-04T13:29:59", "percent_change": 0.0, "prev_day_close": 2.41500002145767}, {"option": "LLY261218C00780000", "bid": 387.55, "bid_size": 12.0, "ask": 402.1, "ask_size": 11.0, "iv": 0.4532, "open_interest": 44.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0002, "vega": 0.3269, "theta": -0.0107, "rho": 1.85, "theo": 394.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 399.74, "last_trade_time": "2026-09-02T12:03:33", "percent_change": 0.0, "prev_day_close": 384.199996948242}, {"option": "LLY261218P00780000", "bid": 0.35, "bid_size": 43.0, "ask": 3.8, "ask_size": 52.0, "iv": 0.4349, "open_interest": 250.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0002, "vega": 0.3286, "theta": -0.0793, "rho": -0.0697, "theo": 2.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-09-11T14:15:15", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "LLY261218C00790000", "bid": 378.85, "bid_size": 11.0, "ask": 390.45, "ask_size": 23.0, "iv": 0.4323, "open_interest": 76.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0002, "vega": 0.3541, "theta": -0.0182, "rho": 1.8673, "theo": 384.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.78, "last_trade_time": "2026-09-10T09:44:28", "percent_change": 0.0, "prev_day_close": 374.425003051758}, {"option": "LLY261218P00790000", "bid": 0.91, "bid_size": 72.0, "ask": 4.45, "ask_size": 120.0, "iv": 0.442, "open_interest": 110.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0002, "vega": 0.3573, "theta": -0.0852, "rho": -0.0768, "theo": 2.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-09-09T15:11:41", "percent_change": 0.0, "prev_day_close": 3.3950001001358}, {"option": "LLY261218C00800000", "bid": 369.1, "bid_size": 60.0, "ask": 380.35, "ask_size": 49.0, "iv": 0.4192, "open_interest": 164.0, "volume": 1.0, "delta": 0.9716, "gamma": 0.0003, "vega": 0.3835, "theta": -0.0261, "rho": 1.8836, "theo": 375.3312, "change": 12.825, "open": 378.0, "high": 378.0, "low": 378.0, "tick": "up", "last_trade_price": 378.0, "last_trade_time": "2026-09-21T14:13:55", "percent_change": 3.51201, "prev_day_close": 365.175003051758}, {"option": "LLY261218P00800000", "bid": 1.76, "bid_size": 48.0, "ask": 4.4, "ask_size": 141.0, "iv": 0.4408, "open_interest": 784.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0003, "vega": 0.3861, "theta": -0.0914, "rho": -0.0846, "theo": 2.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-09-18T15:10:01", "percent_change": 0.0, "prev_day_close": 3.39499998092651}, {"option": "LLY261218C00810000", "bid": 358.7, "bid_size": 9.0, "ask": 370.75, "ask_size": 8.0, "iv": 0.4041, "open_interest": 24.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0003, "vega": 0.4147, "theta": -0.0343, "rho": 1.8992, "theo": 365.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.57, "last_trade_time": "2026-09-18T13:02:38", "percent_change": 0.0, "prev_day_close": 355.675003051758}, {"option": "LLY261218P00810000", "bid": 1.91, "bid_size": 39.0, "ask": 4.3, "ask_size": 66.0, "iv": 0.4293, "open_interest": 126.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0003, "vega": 0.4169, "theta": -0.0981, "rho": -0.0928, "theo": 3.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-17T15:53:14", "percent_change": 0.0, "prev_day_close": 3.84500002861023}, {"option": "LLY261218C00820000", "bid": 348.45, "bid_size": 6.0, "ask": 363.4, "ask_size": 6.0, "iv": 0.422, "open_interest": 35.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0003, "vega": 0.4476, "theta": -0.043, "rho": 1.914, "theo": 356.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 410.25, "last_trade_time": "2026-08-10T10:49:01", "percent_change": 0.0, "prev_day_close": 346.175003051758}, {"option": "LLY261218P00820000", "bid": 1.6, "bid_size": 29.0, "ask": 6.45, "ask_size": 38.0, "iv": 0.4385, "open_interest": 167.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0003, "vega": 0.45, "theta": -0.1052, "rho": -0.1018, "theo": 3.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-14T10:44:02", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "LLY261218C00830000", "bid": 340.4, "bid_size": 11.0, "ask": 351.7, "ask_size": 8.0, "iv": 0.4102, "open_interest": 40.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0003, "vega": 0.483, "theta": -0.0521, "rho": 1.928, "theo": 346.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.7, "last_trade_time": "2026-08-26T14:04:25", "percent_change": 0.0, "prev_day_close": 336.75}, {"option": "LLY261218P00830000", "bid": 1.24, "bid_size": 68.0, "ask": 6.55, "ask_size": 144.0, "iv": 0.4233, "open_interest": 398.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0003, "vega": 0.4866, "theta": -0.1126, "rho": -0.1121, "theo": 3.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-17T15:49:25", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "LLY261218C00840000", "bid": 333.6, "bid_size": 7.0, "ask": 342.75, "ask_size": 36.0, "iv": 0.4386, "open_interest": 107.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0004, "vega": 0.5214, "theta": -0.0617, "rho": 1.9407, "theo": 337.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.85, "last_trade_time": "2026-09-10T09:44:28", "percent_change": 0.0, "prev_day_close": 327.0}, {"option": "LLY261218P00840000", "bid": 3.5, "bid_size": 50.0, "ask": 5.6, "ask_size": 138.0, "iv": 0.4242, "open_interest": 91.0, "volume": 4.0, "delta": -0.0424, "gamma": 0.0004, "vega": 0.5256, "theta": -0.1206, "rho": -0.1233, "theo": 4.3656, "change": -1.52, "open": 4.5, "high": 4.5, "low": 4.13, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-09-21T14:19:48", "percent_change": -26.9027, "prev_day_close": 5.64999997615814}, {"option": "LLY261218C00850000", "bid": 320.7, "bid_size": 10.0, "ask": 332.85, "ask_size": 9.0, "iv": 0.3973, "open_interest": 71.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0004, "vega": 0.5619, "theta": -0.0717, "rho": 1.9523, "theo": 327.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.39, "last_trade_time": "2026-09-18T10:54:14", "percent_change": 0.0, "prev_day_close": 318.024993896484}, {"option": "LLY261218P00850000", "bid": 2.66, "bid_size": 117.0, "ask": 6.05, "ask_size": 105.0, "iv": 0.4081, "open_interest": 949.0, "volume": 16.0, "delta": -0.0465, "gamma": 0.0004, "vega": 0.5652, "theta": -0.129, "rho": -0.1348, "theo": 4.8261, "change": -1.3, "open": 5.45, "high": 5.45, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T13:20:00", "percent_change": -21.6667, "prev_day_close": 6.0}, {"option": "LLY261218C00860000", "bid": 312.1, "bid_size": 10.0, "ask": 323.5, "ask_size": 9.0, "iv": 0.4028, "open_interest": 85.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0004, "vega": 0.6042, "theta": -0.0822, "rho": 1.9628, "theo": 318.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.96, "last_trade_time": "2026-09-18T10:36:13", "percent_change": 0.0, "prev_day_close": 308.775009155273}, {"option": "LLY261218P00860000", "bid": 4.3, "bid_size": 36.0, "ask": 8.5, "ask_size": 142.0, "iv": 0.4305, "open_interest": 94.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0004, "vega": 0.6077, "theta": -0.1379, "rho": -0.1475, "theo": 5.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.76, "last_trade_time": "2026-09-09T10:30:03", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "LLY261218C00870000", "bid": 302.95, "bid_size": 11.0, "ask": 314.7, "ask_size": 11.0, "iv": 0.4059, "open_interest": 72.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0005, "vega": 0.6493, "theta": -0.0931, "rho": 1.9722, "theo": 309.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.27, "last_trade_time": "2026-09-08T13:48:16", "percent_change": 0.0, "prev_day_close": 298.949996948242}, {"option": "LLY261218P00870000", "bid": 4.55, "bid_size": 79.0, "ask": 7.05, "ask_size": 94.0, "iv": 0.4083, "open_interest": 186.0, "volume": 35.0, "delta": -0.056, "gamma": 0.0005, "vega": 0.6535, "theta": -0.1472, "rho": -0.162, "theo": 5.8951, "change": -1.475, "open": 6.05, "high": 6.05, "low": 5.45, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-09-21T15:04:14", "percent_change": -20.4152, "prev_day_close": 7.22500014305115}, {"option": "LLY261218C00880000", "bid": 292.85, "bid_size": 9.0, "ask": 305.0, "ask_size": 9.0, "iv": 0.3932, "open_interest": 85.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0005, "vega": 0.6976, "theta": -0.1045, "rho": 1.98, "theo": 299.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.9, "last_trade_time": "2026-09-18T12:17:22", "percent_change": 0.0, "prev_day_close": 290.149993896484}, {"option": "LLY261218P00880000", "bid": 5.4, "bid_size": 42.0, "ask": 7.7, "ask_size": 92.0, "iv": 0.407, "open_interest": 191.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0005, "vega": 0.7036, "theta": -0.1571, "rho": -0.178, "theo": 6.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-17T11:31:33", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "LLY261218C00890000", "bid": 284.3, "bid_size": 42.0, "ask": 296.3, "ask_size": 40.0, "iv": 0.3993, "open_interest": 163.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0006, "vega": 0.7484, "theta": -0.1164, "rho": 1.986, "theo": 290.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 284.9, "last_trade_time": "2026-08-31T10:30:56", "percent_change": 0.0, "prev_day_close": 280.299987792969}, {"option": "LLY261218P00890000", "bid": 6.3, "bid_size": 46.0, "ask": 8.85, "ask_size": 114.0, "iv": 0.4083, "open_interest": 341.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0006, "vega": 0.7533, "theta": -0.1674, "rho": -0.194, "theo": 7.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-09-15T10:51:17", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "LLY261218C00900000", "bid": 277.15, "bid_size": 37.0, "ask": 287.1, "ask_size": 47.0, "iv": 0.4087, "open_interest": 158.0, "volume": 1.0, "delta": 0.9276, "gamma": 0.0006, "vega": 0.801, "theta": -0.1288, "rho": 1.9908, "theo": 281.4532, "change": 12.575, "open": 284.0, "high": 284.0, "low": 284.0, "tick": "up", "last_trade_price": 284.0, "last_trade_time": "2026-09-21T10:39:28", "percent_change": 4.63296, "prev_day_close": 271.424987792969}, {"option": "LLY261218P00900000", "bid": 6.6, "bid_size": 73.0, "ask": 9.85, "ask_size": 116.0, "iv": 0.4036, "open_interest": 503.0, "volume": 48.0, "delta": -0.0735, "gamma": 0.0006, "vega": 0.8059, "theta": -0.1783, "rho": -0.2117, "theo": 7.9625, "change": -1.36, "open": 9.0, "high": 9.0, "low": 7.65, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-09-21T15:20:45", "percent_change": -14.3915, "prev_day_close": 9.44999980926514}, {"option": "LLY261218C00920000", "bid": 257.7, "bid_size": 29.0, "ask": 269.1, "ask_size": 47.0, "iv": 0.3945, "open_interest": 367.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0007, "vega": 0.9147, "theta": -0.155, "rho": 1.9951, "theo": 263.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 239.55, "last_trade_time": "2026-09-15T15:34:07", "percent_change": 0.0, "prev_day_close": 253.899993896484}, {"option": "LLY261218P00920000", "bid": 7.2, "bid_size": 109.0, "ask": 12.15, "ask_size": 147.0, "iv": 0.3942, "open_interest": 386.0, "volume": 2.0, "delta": -0.0878, "gamma": 0.0007, "vega": 0.9218, "theta": -0.2014, "rho": -0.2534, "theo": 9.72, "change": -0.075, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T10:16:33", "percent_change": -0.709223, "prev_day_close": 10.5750002861023}, {"option": "LLY261218C00940000", "bid": 239.75, "bid_size": 39.0, "ask": 251.75, "ask_size": 42.0, "iv": 0.3897, "open_interest": 143.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0008, "vega": 1.0369, "theta": -0.1828, "rho": 1.9917, "theo": 245.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.85, "last_trade_time": "2026-09-14T14:37:19", "percent_change": 0.0, "prev_day_close": 236.125}, {"option": "LLY261218P00940000", "bid": 9.25, "bid_size": 106.0, "ask": 15.0, "ask_size": 151.0, "iv": 0.3924, "open_interest": 290.0, "volume": 9.0, "delta": -0.1044, "gamma": 0.0008, "vega": 1.0432, "theta": -0.2263, "rho": -0.2997, "theo": 11.8486, "change": -1.745, "open": 12.5, "high": 12.5, "low": 12.03, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-09-21T14:55:55", "percent_change": -12.6679, "prev_day_close": 13.7750000953674}, {"option": "LLY261218C00960000", "bid": 221.75, "bid_size": 40.0, "ask": 234.55, "ask_size": 41.0, "iv": 0.3822, "open_interest": 52.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0009, "vega": 1.1676, "theta": -0.212, "rho": 1.9801, "theo": 228.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.34, "last_trade_time": "2026-09-18T09:36:55", "percent_change": 0.0, "prev_day_close": 219.675003051758}, {"option": "LLY261218P00960000", "bid": 13.1, "bid_size": 51.0, "ask": 17.35, "ask_size": 150.0, "iv": 0.3923, "open_interest": 302.0, "volume": 3.0, "delta": -0.1235, "gamma": 0.0009, "vega": 1.1759, "theta": -0.2526, "rho": -0.3543, "theo": 14.4099, "change": -1.175, "open": 14.69, "high": 15.5, "low": 14.69, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-21T15:20:45", "percent_change": -7.04648, "prev_day_close": 16.6750001907349}, {"option": "LLY261218C00980000", "bid": 204.05, "bid_size": 47.0, "ask": 217.95, "ask_size": 40.0, "iv": 0.3756, "open_interest": 272.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.001, "vega": 1.3024, "theta": -0.2422, "rho": 1.9601, "theo": 211.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.04, "last_trade_time": "2026-09-18T09:36:11", "percent_change": 0.0, "prev_day_close": 202.349998474121}, {"option": "LLY261218P00980000", "bid": 15.4, "bid_size": 82.0, "ask": 19.3, "ask_size": 73.0, "iv": 0.3807, "open_interest": 431.0, "volume": 9.0, "delta": -0.1452, "gamma": 0.001, "vega": 1.3107, "theta": -0.2799, "rho": -0.4144, "theo": 17.4643, "change": -1.425, "open": 18.55, "high": 18.55, "low": 17.35, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-09-21T15:51:43", "percent_change": -7.54967, "prev_day_close": 18.875}, {"option": "LLY261218C01000000", "bid": 190.6, "bid_size": 64.0, "ask": 201.8, "ask_size": 63.0, "iv": 0.3828, "open_interest": 847.0, "volume": 5.0, "delta": 0.8329, "gamma": 0.0012, "vega": 1.4414, "theta": -0.2728, "rho": 1.9305, "theo": 195.5492, "change": 8.62, "open": 191.9, "high": 200.0, "low": 191.9, "tick": "down", "last_trade_price": 196.17, "last_trade_time": "2026-09-21T15:41:45", "percent_change": 4.59611, "prev_day_close": 187.549995422363}, {"option": "LLY261218P01000000", "bid": 19.1, "bid_size": 82.0, "ask": 22.3, "ask_size": 23.0, "iv": 0.3756, "open_interest": 921.0, "volume": 39.0, "delta": -0.1696, "gamma": 0.0012, "vega": 1.4516, "theta": -0.3077, "rho": -0.4811, "theo": 21.0782, "change": -2.58, "open": 25.15, "high": 25.15, "low": 21.0, "tick": "down", "last_trade_price": 21.02, "last_trade_time": "2026-09-21T15:51:43", "percent_change": -10.9322, "prev_day_close": 23.5999994277954}, {"option": "LLY261218C01020000", "bid": 174.2, "bid_size": 59.0, "ask": 187.45, "ask_size": 68.0, "iv": 0.381, "open_interest": 149.0, "volume": 1.0, "delta": 0.8064, "gamma": 0.0013, "vega": 1.5778, "theta": -0.3031, "rho": 1.8928, "theo": 179.9483, "change": 5.85, "open": 178.0, "high": 178.0, "low": 178.0, "tick": "up", "last_trade_price": 178.0, "last_trade_time": "2026-09-21T10:17:44", "percent_change": 3.3982, "prev_day_close": 172.150001525879}, {"option": "LLY261218P01020000", "bid": 21.2, "bid_size": 90.0, "ask": 27.7, "ask_size": 50.0, "iv": 0.37, "open_interest": 500.0, "volume": 11.0, "delta": -0.1965, "gamma": 0.0013, "vega": 1.5881, "theta": -0.3353, "rho": -0.5563, "theo": 25.3013, "change": -2.675, "open": 25.0, "high": 25.7, "low": 25.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-09-21T13:12:23", "percent_change": -9.61366, "prev_day_close": 27.8249998092651}, {"option": "LLY261218C01040000", "bid": 159.05, "bid_size": 45.0, "ask": 172.5, "ask_size": 42.0, "iv": 0.3776, "open_interest": 140.0, "volume": 0.0, "delta": 0.7775, "gamma": 0.0014, "vega": 1.7119, "theta": -0.3324, "rho": 1.8452, "theo": 164.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.75, "last_trade_time": "2026-09-15T11:35:57", "percent_change": 0.0, "prev_day_close": 157.775001525879}, {"option": "LLY261218P01040000", "bid": 27.0, "bid_size": 75.0, "ask": 32.65, "ask_size": 47.0, "iv": 0.3709, "open_interest": 365.0, "volume": 61.0, "delta": -0.226, "gamma": 0.0014, "vega": 1.722, "theta": -0.3618, "rho": -0.6344, "theo": 30.1957, "change": -1.575, "open": 32.0, "high": 32.0, "low": 30.65, "tick": "up", "last_trade_price": 31.65, "last_trade_time": "2026-09-21T12:31:30", "percent_change": -4.74041, "prev_day_close": 33.2250003814697}, {"option": "LLY261218C01060000", "bid": 146.2, "bid_size": 45.0, "ask": 157.8, "ask_size": 45.0, "iv": 0.3778, "open_interest": 105.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0015, "vega": 1.8365, "theta": -0.3599, "rho": 1.7908, "theo": 150.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.35, "last_trade_time": "2026-09-14T12:37:56", "percent_change": 0.0, "prev_day_close": 143.424995422363}, {"option": "LLY261218P01060000", "bid": 33.85, "bid_size": 55.0, "ask": 38.75, "ask_size": 112.0, "iv": 0.3737, "open_interest": 431.0, "volume": 6.0, "delta": -0.2577, "gamma": 0.0015, "vega": 1.851, "theta": -0.3867, "rho": -0.7247, "theo": 35.7851, "change": -3.38, "open": 36.8, "high": 38.0, "low": 36.0, "tick": "up", "last_trade_price": 36.12, "last_trade_time": "2026-09-21T15:51:43", "percent_change": -8.55696, "prev_day_close": 39.5}, {"option": "LLY261218C01080000", "bid": 133.15, "bid_size": 45.0, "ask": 143.0, "ask_size": 50.0, "iv": 0.3735, "open_interest": 130.0, "volume": 0.0, "delta": 0.7132, "gamma": 0.0016, "vega": 1.9515, "theta": -0.385, "rho": 1.7275, "theo": 137.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.87, "last_trade_time": "2026-09-15T11:47:25", "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "LLY261218P01080000", "bid": 38.55, "bid_size": 113.0, "ask": 45.0, "ask_size": 85.0, "iv": 0.3673, "open_interest": 374.0, "volume": 17.0, "delta": -0.2914, "gamma": 0.0016, "vega": 1.9604, "theta": -0.4091, "rho": -0.8106, "theo": 42.1229, "change": -3.65, "open": 43.0, "high": 43.35, "low": 42.25, "tick": "down", "last_trade_price": 43.05, "last_trade_time": "2026-09-21T15:51:37", "percent_change": -7.81585, "prev_day_close": 46.7000007629394}, {"option": "LLY261218C01100000", "bid": 116.15, "bid_size": 89.0, "ask": 132.2, "ask_size": 90.0, "iv": 0.3662, "open_interest": 833.0, "volume": 3.0, "delta": 0.6784, "gamma": 0.0017, "vega": 2.0515, "theta": -0.4068, "rho": 1.6587, "theo": 124.4241, "change": 8.725, "open": 105.0, "high": 125.0, "low": 105.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-09-21T10:32:19", "percent_change": 7.50376, "prev_day_close": 116.275001525879}, {"option": "LLY261218P01100000", "bid": 45.7, "bid_size": 91.0, "ask": 53.25, "ask_size": 96.0, "iv": 0.3687, "open_interest": 890.0, "volume": 14.0, "delta": -0.3269, "gamma": 0.0017, "vega": 2.0608, "theta": -0.4284, "rho": -0.9062, "theo": 49.2127, "change": -3.53, "open": 50.15, "high": 50.49, "low": 47.65, "tick": "up", "last_trade_price": 50.02, "last_trade_time": "2026-09-21T15:17:45", "percent_change": -6.59197, "prev_day_close": 53.5499992370606}, {"option": "LLY261218C01120000", "bid": 108.15, "bid_size": 76.0, "ask": 115.0, "ask_size": 24.0, "iv": 0.3621, "open_interest": 269.0, "volume": 8.0, "delta": 0.6424, "gamma": 0.0018, "vega": 2.1357, "theta": -0.4251, "rho": 1.5833, "theo": 112.3977, "change": 7.7, "open": 111.2, "high": 115.0, "low": 111.2, "tick": "no_change", "last_trade_price": 115.0, "last_trade_time": "2026-09-21T14:14:04", "percent_change": 7.17614, "prev_day_close": 107.299999237061}, {"option": "LLY261218P01120000", "bid": 51.95, "bid_size": 135.0, "ask": 61.05, "ask_size": 102.0, "iv": 0.3632, "open_interest": 358.0, "volume": 1.0, "delta": -0.3637, "gamma": 0.0018, "vega": 2.1419, "theta": -0.444, "rho": -0.9969, "theo": 57.0802, "change": -3.87, "open": 59.73, "high": 59.73, "low": 59.73, "tick": "down", "last_trade_price": 59.73, "last_trade_time": "2026-09-21T15:34:56", "percent_change": -6.08491, "prev_day_close": 63.6000022888184}, {"option": "LLY261218C01130000", "bid": 100.5, "bid_size": 48.0, "ask": 112.2, "ask_size": 49.0, "iv": 0.3638, "open_interest": 8.0, "volume": 0.0, "delta": 0.624, "gamma": 0.0018, "vega": 2.1707, "theta": -0.4327, "rho": 1.5445, "theo": 106.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.97, "last_trade_time": "2026-09-18T15:58:58", "percent_change": 0.0, "prev_day_close": 101.125}, {"option": "LLY261218P01130000", "bid": 57.9, "bid_size": 91.0, "ask": 63.6, "ask_size": 41.0, "iv": 0.3627, "open_interest": 4.0, "volume": 50.0, "delta": -0.3825, "gamma": 0.0018, "vega": 2.1758, "theta": -0.4504, "rho": -1.044, "theo": 61.3035, "change": -3.8, "open": 64.4, "high": 64.4, "low": 59.6, "tick": "up", "last_trade_price": 63.85, "last_trade_time": "2026-09-21T15:34:56", "percent_change": -5.61715, "prev_day_close": 67.6499996185303}, {"option": "LLY261218C01140000", "bid": 97.0, "bid_size": 84.0, "ask": 104.25, "ask_size": 38.0, "iv": 0.3622, "open_interest": 204.0, "volume": 9.0, "delta": 0.6054, "gamma": 0.0018, "vega": 2.2015, "theta": -0.4393, "rho": 1.5036, "theo": 101.1352, "change": 3.475, "open": 87.5, "high": 103.0, "low": 86.0, "tick": "down", "last_trade_price": 100.25, "last_trade_time": "2026-09-21T15:53:34", "percent_change": 3.5908, "prev_day_close": 96.7750015258789}, {"option": "LLY261218P01140000", "bid": 61.85, "bid_size": 90.0, "ask": 70.25, "ask_size": 168.0, "iv": 0.366, "open_interest": 161.0, "volume": 39.0, "delta": -0.4015, "gamma": 0.0019, "vega": 2.2054, "theta": -0.4557, "rho": -1.0873, "theo": 65.7311, "change": -6.4, "open": 69.15, "high": 69.15, "low": 65.06, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-09-21T15:05:39", "percent_change": -8.82759, "prev_day_close": 72.5}, {"option": "LLY261218C01150000", "bid": 89.7, "bid_size": 80.0, "ask": 99.75, "ask_size": 59.0, "iv": 0.359, "open_interest": 4.0, "volume": 6.0, "delta": 0.5867, "gamma": 0.0019, "vega": 2.2272, "theta": -0.4448, "rho": 1.4619, "theo": 95.7957, "change": 4.07, "open": 99.0, "high": 99.0, "low": 92.8, "tick": "up", "last_trade_price": 95.97, "last_trade_time": "2026-09-21T14:05:46", "percent_change": 4.42873, "prev_day_close": 91.9000015258789}, {"option": "LLY261218P01150000", "bid": 66.8, "bid_size": 90.0, "ask": 72.55, "ask_size": 37.0, "iv": 0.3608, "open_interest": 2.0, "volume": 2.0, "delta": -0.4208, "gamma": 0.0019, "vega": 2.2289, "theta": -0.4599, "rho": -1.132, "theo": 70.3575, "change": -6.625, "open": 70.65, "high": 70.65, "low": 70.6, "tick": "down", "last_trade_price": 70.6, "last_trade_time": "2026-09-21T11:33:17", "percent_change": -8.57883, "prev_day_close": 77.2250022888184}, {"option": "LLY261218C01160000", "bid": 82.3, "bid_size": 106.0, "ask": 94.0, "ask_size": 47.0, "iv": 0.3521, "open_interest": 221.0, "volume": 7.0, "delta": 0.5678, "gamma": 0.0019, "vega": 2.2478, "theta": -0.4492, "rho": 1.4204, "theo": 90.6494, "change": 3.8, "open": 92.5, "high": 92.5, "low": 89.7, "tick": "down", "last_trade_price": 89.7, "last_trade_time": "2026-09-21T13:04:20", "percent_change": 4.42375, "prev_day_close": 85.8999977111816}, {"option": "LLY261218P01160000", "bid": 69.65, "bid_size": 38.0, "ask": 80.9, "ask_size": 37.0, "iv": 0.3637, "open_interest": 391.0, "volume": 30.0, "delta": -0.4401, "gamma": 0.0019, "vega": 2.248, "theta": -0.4631, "rho": -1.1827, "theo": 75.1731, "change": -6.125, "open": 74.7, "high": 74.7, "low": 74.7, "tick": "down", "last_trade_price": 74.7, "last_trade_time": "2026-09-21T13:27:45", "percent_change": -7.5781, "prev_day_close": 80.8250007629394}, {"option": "LLY261218C01180000", "bid": 76.6, "bid_size": 93.0, "ask": 85.55, "ask_size": 95.0, "iv": 0.3626, "open_interest": 293.0, "volume": 21.0, "delta": 0.53, "gamma": 0.0019, "vega": 2.2739, "theta": -0.4548, "rho": 1.3339, "theo": 80.9347, "change": 2.6, "open": 78.75, "high": 82.0, "low": 78.75, "tick": "up", "last_trade_price": 80.65, "last_trade_time": "2026-09-21T15:50:33", "percent_change": 3.33119, "prev_day_close": 78.0500030517578}, {"option": "LLY261218P01180000", "bid": 80.35, "bid_size": 121.0, "ask": 89.6, "ask_size": 98.0, "iv": 0.36, "open_interest": 90.0, "volume": 5.0, "delta": -0.4789, "gamma": 0.002, "vega": 2.2687, "theta": -0.4663, "rho": -1.2663, "theo": 85.4136, "change": -7.05, "open": 90.05, "high": 90.05, "low": 82.42, "tick": "up", "last_trade_price": 86.25, "last_trade_time": "2026-09-21T15:48:57", "percent_change": -7.55627, "prev_day_close": 93.2999992370606}, {"option": "LLY261218C01200000", "bid": 67.2, "bid_size": 90.0, "ask": 76.15, "ask_size": 82.0, "iv": 0.3595, "open_interest": 1191.0, "volume": 14.0, "delta": 0.4923, "gamma": 0.0019, "vega": 2.28, "theta": -0.456, "rho": 1.247, "theo": 71.9965, "change": 2.485, "open": 68.86, "high": 73.16, "low": 68.11, "tick": "down", "last_trade_price": 71.01, "last_trade_time": "2026-09-21T15:37:55", "percent_change": 3.62641, "prev_day_close": 68.5250015258789}, {"option": "LLY261218P01200000", "bid": 89.5, "bid_size": 100.0, "ask": 102.75, "ask_size": 106.0, "iv": 0.3595, "open_interest": 909.0, "volume": 2.0, "delta": -0.5177, "gamma": 0.002, "vega": 2.2686, "theta": -0.4653, "rho": -1.3455, "theo": 96.4434, "change": -9.875, "open": 94.8, "high": 94.85, "low": 94.8, "tick": "up", "last_trade_price": 94.85, "last_trade_time": "2026-09-21T14:23:02", "percent_change": -9.42946, "prev_day_close": 104.724998474121}, {"option": "LLY261218C01220000", "bid": 58.6, "bid_size": 92.0, "ask": 68.6, "ask_size": 96.0, "iv": 0.359, "open_interest": 533.0, "volume": 6.0, "delta": 0.4552, "gamma": 0.0019, "vega": 2.266, "theta": -0.4532, "rho": 1.1584, "theo": 63.8204, "change": 2.325, "open": 61.85, "high": 64.5, "low": 61.65, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-09-21T15:33:18", "percent_change": 3.86373, "prev_day_close": 60.1750011444092}, {"option": "LLY261218P01220000", "bid": 103.8, "bid_size": 49.0, "ask": 112.4, "ask_size": 48.0, "iv": 0.3592, "open_interest": 38.0, "volume": 0.0, "delta": -0.556, "gamma": 0.002, "vega": 2.2463, "theta": -0.4603, "rho": -1.4132, "theo": 108.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.15, "last_trade_time": "2026-09-18T11:56:16", "percent_change": 0.0, "prev_day_close": 115.774997711182}, {"option": "LLY261218C01240000", "bid": 51.6, "bid_size": 97.0, "ask": 60.85, "ask_size": 94.0, "iv": 0.3585, "open_interest": 460.0, "volume": 10.0, "delta": 0.4189, "gamma": 0.0019, "vega": 2.234, "theta": -0.4466, "rho": 1.0719, "theo": 56.3961, "change": 2.125, "open": 48.55, "high": 56.48, "low": 48.55, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-09-21T15:21:06", "percent_change": 3.95165, "prev_day_close": 53.7749996185303}, {"option": "LLY261218P01240000", "bid": 113.95, "bid_size": 61.0, "ask": 126.6, "ask_size": 56.0, "iv": 0.3566, "open_interest": 72.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.002, "vega": 2.2052, "theta": -0.4519, "rho": -1.4856, "theo": 120.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.8, "last_trade_time": "2026-09-18T15:58:58", "percent_change": 0.0, "prev_day_close": 128.850002288818}, {"option": "LLY261218C01260000", "bid": 46.15, "bid_size": 89.0, "ask": 53.8, "ask_size": 87.0, "iv": 0.3601, "open_interest": 397.0, "volume": 14.0, "delta": 0.3838, "gamma": 0.0019, "vega": 2.1843, "theta": -0.4367, "rho": 0.9857, "theo": 49.6928, "change": 4.65, "open": 43.0, "high": 52.0, "low": 43.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-09-21T14:15:51", "percent_change": 9.82049, "prev_day_close": 47.3500003814697}, {"option": "LLY261218P01260000", "bid": 129.85, "bid_size": 50.0, "ask": 140.5, "ask_size": 50.0, "iv": 0.3633, "open_interest": 155.0, "volume": 0.0, "delta": -0.6301, "gamma": 0.0019, "vega": 2.1435, "theta": -0.4401, "rho": -1.5277, "theo": 134.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.5, "last_trade_time": "2026-09-16T12:11:32", "percent_change": 0.0, "prev_day_close": 142.474998474121}, {"option": "LLY261218C01280000", "bid": 39.15, "bid_size": 121.0, "ask": 49.6, "ask_size": 105.0, "iv": 0.3618, "open_interest": 231.0, "volume": 3.0, "delta": 0.3502, "gamma": 0.0018, "vega": 2.1206, "theta": -0.4238, "rho": 0.9036, "theo": 43.6801, "change": 4.55, "open": 42.42, "high": 45.05, "low": 42.42, "tick": "up", "last_trade_price": 45.05, "last_trade_time": "2026-09-21T14:01:52", "percent_change": 11.2346, "prev_day_close": 40.5}, {"option": "LLY261218P01280000", "bid": 144.05, "bid_size": 53.0, "ask": 154.0, "ask_size": 68.0, "iv": 0.3622, "open_interest": 16.0, "volume": 2.0, "delta": -0.6653, "gamma": 0.0019, "vega": 2.0682, "theta": -0.4258, "rho": -1.5752, "theo": 148.2686, "change": -7.925, "open": 149.2, "high": 149.2, "low": 149.15, "tick": "down", "last_trade_price": 149.15, "last_trade_time": "2026-09-21T15:09:25", "percent_change": -5.04536, "prev_day_close": 157.074996948242}, {"option": "LLY261218C01300000", "bid": 36.95, "bid_size": 29.0, "ask": 41.65, "ask_size": 53.0, "iv": 0.3634, "open_interest": 651.0, "volume": 20.0, "delta": 0.3184, "gamma": 0.0017, "vega": 2.0432, "theta": -0.4085, "rho": 0.8236, "theo": 38.3111, "change": 1.525, "open": 33.6, "high": 39.7, "low": 33.6, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-09-21T15:06:56", "percent_change": 4.10222, "prev_day_close": 37.1749992370606}, {"option": "LLY261218P01300000", "bid": 158.45, "bid_size": 66.0, "ask": 168.05, "ask_size": 45.0, "iv": 0.3598, "open_interest": 93.0, "volume": 12.0, "delta": -0.6988, "gamma": 0.0018, "vega": 1.9742, "theta": -0.4091, "rho": -1.5921, "theo": 163.0092, "change": -8.1, "open": 164.3, "high": 164.7, "low": 164.3, "tick": "up", "last_trade_price": 164.7, "last_trade_time": "2026-09-21T15:12:09", "percent_change": -4.6875, "prev_day_close": 172.800003051758}, {"option": "LLY261218C01320000", "bid": 32.6, "bid_size": 22.0, "ask": 35.35, "ask_size": 22.0, "iv": 0.3609, "open_interest": 117.0, "volume": 4.0, "delta": 0.2884, "gamma": 0.0017, "vega": 1.9568, "theta": -0.3912, "rho": 0.7489, "theo": 33.5433, "change": -0.175, "open": 33.35, "high": 33.83, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-09-21T15:56:05", "percent_change": -0.527503, "prev_day_close": 33.1749992370606}, {"option": "LLY261218P01320000", "bid": 174.6, "bid_size": 41.0, "ask": 184.05, "ask_size": 44.0, "iv": 0.3638, "open_interest": 13.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0018, "vega": 1.8748, "theta": -0.3909, "rho": -1.6028, "theo": 178.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.7, "last_trade_time": "2026-09-02T13:53:25", "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "LLY261218C01340000", "bid": 27.9, "bid_size": 37.0, "ask": 31.55, "ask_size": 39.0, "iv": 0.3613, "open_interest": 252.0, "volume": 0.0, "delta": 0.2605, "gamma": 0.0016, "vega": 1.8619, "theta": -0.3724, "rho": 0.6776, "theo": 29.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-09-18T15:20:28", "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "LLY261218P01340000", "bid": 191.85, "bid_size": 20.0, "ask": 198.85, "ask_size": 39.0, "iv": 0.365, "open_interest": 4.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0017, "vega": 1.7554, "theta": -0.3713, "rho": -1.595, "theo": 194.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.5, "last_trade_time": "2026-08-28T15:35:50", "percent_change": 0.0, "prev_day_close": 203.074996948242}, {"option": "LLY261218C01360000", "bid": 23.35, "bid_size": 84.0, "ask": 28.35, "ask_size": 63.0, "iv": 0.3611, "open_interest": 315.0, "volume": 8.0, "delta": 0.2345, "gamma": 0.0015, "vega": 1.762, "theta": -0.3526, "rho": 0.6119, "theo": 25.6026, "change": 1.36, "open": 25.6, "high": 27.0, "low": 25.5, "tick": "down", "last_trade_price": 25.71, "last_trade_time": "2026-09-21T15:49:24", "percent_change": 5.58522, "prev_day_close": 24.3499994277954}, {"option": "LLY261218P01360000", "bid": 206.0, "bid_size": 40.0, "ask": 215.1, "ask_size": 32.0, "iv": 0.3582, "open_interest": 4.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0016, "vega": 1.6394, "theta": -0.3512, "rho": -1.5662, "theo": 210.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.35, "last_trade_time": "2026-09-02T13:53:25", "percent_change": 0.0, "prev_day_close": 220.525001525879}, {"option": "LLY261218C01380000", "bid": 18.7, "bid_size": 91.0, "ask": 24.95, "ask_size": 49.0, "iv": 0.3574, "open_interest": 231.0, "volume": 7.0, "delta": 0.2107, "gamma": 0.0014, "vega": 1.6593, "theta": -0.3323, "rho": 0.5507, "theo": 22.3313, "change": 1.9, "open": 21.84, "high": 23.15, "low": 21.84, "tick": "no_change", "last_trade_price": 22.95, "last_trade_time": "2026-09-21T14:02:09", "percent_change": 9.02613, "prev_day_close": 21.0499992370605}, {"option": "LLY261218P01380000", "bid": 224.9, "bid_size": 27.0, "ask": 231.75, "ask_size": 26.0, "iv": 0.3642, "open_interest": 6.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0015, "vega": 1.509, "theta": -0.3303, "rho": -1.5231, "theo": 227.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.75, "last_trade_time": "2026-09-03T10:13:43", "percent_change": 0.0, "prev_day_close": 238.800003051758}, {"option": "LLY261218C01400000", "bid": 17.45, "bid_size": 82.0, "ask": 22.65, "ask_size": 85.0, "iv": 0.3651, "open_interest": 707.0, "volume": 18.0, "delta": 0.1888, "gamma": 0.0013, "vega": 1.5543, "theta": -0.3117, "rho": 0.4942, "theo": 19.4675, "change": 0.275, "open": 17.3, "high": 20.2, "low": 17.3, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-09-21T15:13:05", "percent_change": 1.41935, "prev_day_close": 19.375}, {"option": "LLY261218P01400000", "bid": 239.2, "bid_size": 40.0, "ask": 249.95, "ask_size": 40.0, "iv": 0.3569, "open_interest": 5.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0014, "vega": 1.3766, "theta": -0.3097, "rho": -1.454, "theo": 245.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.6, "last_trade_time": "2026-08-21T10:03:05", "percent_change": 0.0, "prev_day_close": 256.0}, {"option": "LLY261218C01420000", "bid": 13.4, "bid_size": 97.0, "ask": 19.2, "ask_size": 53.0, "iv": 0.3578, "open_interest": 161.0, "volume": 9.0, "delta": 0.1689, "gamma": 0.0012, "vega": 1.4516, "theta": -0.2912, "rho": 0.4432, "theo": 16.9628, "change": 0.725, "open": 17.0, "high": 17.6, "low": 16.55, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-09-21T14:00:04", "percent_change": 4.2963, "prev_day_close": 16.8749995231628}, {"option": "LLY261218P01420000", "bid": 257.0, "bid_size": 40.0, "ask": 269.3, "ask_size": 40.0, "iv": 0.3638, "open_interest": 6.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0014, "vega": 1.2425, "theta": -0.2884, "rho": -1.399, "theo": 262.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.54, "last_trade_time": "2026-09-09T15:44:11", "percent_change": 0.0, "prev_day_close": 274.074996948242}, {"option": "LLY261218C01440000", "bid": 11.85, "bid_size": 86.0, "ask": 17.95, "ask_size": 71.0, "iv": 0.3645, "open_interest": 297.0, "volume": 9.0, "delta": 0.1509, "gamma": 0.0011, "vega": 1.3486, "theta": -0.2712, "rho": 0.3958, "theo": 14.7806, "change": 0.17, "open": 14.4, "high": 16.2, "low": 14.4, "tick": "down", "last_trade_price": 15.17, "last_trade_time": "2026-09-21T14:25:54", "percent_change": 1.13334, "prev_day_close": 14.9999995231628}, {"option": "LLY261218P01440000", "bid": 275.1, "bid_size": 40.0, "ask": 284.0, "ask_size": 6.0, "iv": 0.348, "open_interest": 5.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0013, "vega": 1.1023, "theta": -0.2664, "rho": -1.2915, "theo": 281.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.45, "last_trade_time": "2026-08-26T10:00:34", "percent_change": 0.0, "prev_day_close": 292.300003051758}, {"option": "LLY261218C01460000", "bid": 12.0, "bid_size": 30.0, "ask": 14.3, "ask_size": 56.0, "iv": 0.3671, "open_interest": 121.0, "volume": 9.0, "delta": 0.1346, "gamma": 0.001, "vega": 1.2508, "theta": -0.2517, "rho": 0.354, "theo": 12.8822, "change": 0.425, "open": 13.0, "high": 14.05, "low": 13.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-09-21T14:15:07", "percent_change": 3.11926, "prev_day_close": 13.6250004768372}, {"option": "LLY261218P01460000", "bid": 294.1, "bid_size": 13.0, "ask": 304.4, "ask_size": 12.0, "iv": 0.361, "open_interest": 7.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.0012, "vega": 0.9736, "theta": -0.2432, "rho": -1.1674, "theo": 299.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.7, "last_trade_time": "2026-08-26T10:00:35", "percent_change": 0.0, "prev_day_close": 310.050003051758}, {"option": "LLY261218C01480000", "bid": 9.8, "bid_size": 66.0, "ask": 13.4, "ask_size": 85.0, "iv": 0.3697, "open_interest": 136.0, "volume": 20.0, "delta": 0.12, "gamma": 0.001, "vega": 1.1559, "theta": -0.2331, "rho": 0.3156, "theo": 11.2329, "change": 0.625, "open": 11.39, "high": 11.87, "low": 11.28, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-21T14:00:11", "percent_change": 5.64334, "prev_day_close": 11.0750002861023}, {"option": "LLY261218P01480000", "bid": 312.95, "bid_size": 15.0, "ask": 324.75, "ask_size": 14.0, "iv": 0.3722, "open_interest": 3.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0012, "vega": 0.8432, "theta": -0.2304, "rho": -1.0889, "theo": 318.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.45, "last_trade_time": "2026-08-27T15:43:28", "percent_change": 0.0, "prev_day_close": 329.524993896484}, {"option": "LLY261218C01500000", "bid": 8.5, "bid_size": 79.0, "ask": 10.7, "ask_size": 21.0, "iv": 0.3661, "open_interest": 482.0, "volume": 30.0, "delta": 0.1069, "gamma": 0.0009, "vega": 1.0653, "theta": -0.2154, "rho": 0.2814, "theo": 9.8045, "change": -0.32, "open": 9.53, "high": 10.5, "low": 9.4, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-09-21T15:24:09", "percent_change": -3.16832, "prev_day_close": 10.0999999046326}, {"option": "LLY261218P01500000", "bid": 332.0, "bid_size": 27.0, "ask": 343.6, "ask_size": 27.0, "iv": 0.3739, "open_interest": 9.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0011, "vega": 0.6991, "theta": -0.2175, "rho": -0.9142, "theo": 337.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 338.95, "last_trade_time": "2026-08-28T15:35:43", "percent_change": 0.0, "prev_day_close": 348.274993896484}, {"option": "LLY261218C01520000", "bid": 6.45, "bid_size": 99.0, "ask": 11.05, "ask_size": 99.0, "iv": 0.3717, "open_interest": 120.0, "volume": 7.0, "delta": 0.0953, "gamma": 0.0008, "vega": 0.9814, "theta": -0.1986, "rho": 0.2511, "theo": 8.5662, "change": 0.925, "open": 8.42, "high": 9.15, "low": 8.42, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T14:00:04", "percent_change": 11.5987, "prev_day_close": 7.97499990463257}, {"option": "LLY261218P01520000", "bid": 351.25, "bid_size": 8.0, "ask": 363.1, "ask_size": 8.0, "iv": 0.3791, "open_interest": 5.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.001, "vega": 0.5729, "theta": -0.2028, "rho": -0.7689, "theo": 356.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.75, "last_trade_time": "2026-08-27T13:03:21", "percent_change": 0.0, "prev_day_close": 367.575012207031}, {"option": "LLY261218C01540000", "bid": 5.05, "bid_size": 92.0, "ask": 9.3, "ask_size": 79.0, "iv": 0.368, "open_interest": 36.0, "volume": 1.0, "delta": 0.0849, "gamma": 0.0007, "vega": 0.9011, "theta": -0.183, "rho": 0.2234, "theo": 7.4949, "change": 0.1, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-09-21T11:52:49", "percent_change": 1.34228, "prev_day_close": 7.44999980926514}, {"option": "LLY261218P01540000", "bid": 370.75, "bid_size": 8.0, "ask": 382.65, "ask_size": 8.0, "iv": 0.3848, "open_interest": 2.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.001, "vega": 0.4677, "theta": -0.1766, "rho": -0.652, "theo": 376.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 378.03, "last_trade_time": "2026-09-02T14:58:46", "percent_change": 0.0, "prev_day_close": 387.100006103516}, {"option": "LLY261218C01560000", "bid": 4.65, "bid_size": 82.0, "ask": 8.55, "ask_size": 112.0, "iv": 0.374, "open_interest": 46.0, "volume": 1.0, "delta": 0.0757, "gamma": 0.0007, "vega": 0.827, "theta": -0.1684, "rho": 0.1994, "theo": 6.5688, "change": 0.725, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-21T09:39:19", "percent_change": 11.9342, "prev_day_close": 6.07500004768372}, {"option": "LLY261218P01560000", "bid": 390.45, "bid_size": 7.0, "ask": 403.1, "ask_size": 7.0, "iv": 0.4, "open_interest": 2.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0009, "vega": 0.3273, "theta": -0.1398, "rho": -0.3781, "theo": 395.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.1, "last_trade_time": "2026-08-26T12:41:17", "percent_change": 0.0, "prev_day_close": 406.199996948242}, {"option": "LLY261218C01580000", "bid": 3.6, "bid_size": 67.0, "ask": 6.7, "ask_size": 43.0, "iv": 0.367, "open_interest": 66.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0006, "vega": 0.7591, "theta": -0.1549, "rho": 0.178, "theo": 5.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-15T12:49:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "LLY261218P01580000", "bid": 407.05, "bid_size": 1.0, "ask": 424.45, "ask_size": 1.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0008, "vega": 0.1986, "theta": -0.1304, "rho": -0.2947, "theo": 415.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 349.5, "last_trade_time": "2026-08-25T15:37:54", "percent_change": 0.0, "prev_day_close": 426.050003051758}, {"option": "LLY261218C01600000", "bid": 4.3, "bid_size": 68.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.3753, "open_interest": 122.0, "volume": 4.0, "delta": 0.0602, "gamma": 0.0006, "vega": 0.6951, "theta": -0.1424, "rho": 0.1586, "theo": 5.0724, "change": -0.045, "open": 5.8, "high": 5.8, "low": 5.05, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-09-21T15:11:33", "percent_change": -0.869567, "prev_day_close": 5.17500007152557}, {"option": "LLY261218P01600000", "bid": 426.95, "bid_size": 1.0, "ask": 444.3, "ask_size": 1.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0005, "vega": 0.0486, "theta": -0.1834, "rho": 0.0, "theo": 435.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 412.13, "last_trade_time": "2026-08-27T13:39:24", "percent_change": 0.0, "prev_day_close": 446.050003051758}, {"option": "LLY261218C01620000", "bid": 2.9, "bid_size": 39.0, "ask": 6.85, "ask_size": 87.0, "iv": 0.3866, "open_interest": 48.0, "volume": 17.0, "delta": 0.0538, "gamma": 0.0005, "vega": 0.6367, "theta": -0.1309, "rho": 0.1418, "theo": 4.4713, "change": 0.35, "open": 5.0, "high": 5.0, "low": 4.4, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T14:17:24", "percent_change": 7.52688, "prev_day_close": 4.64999997615814}, {"option": "LLY261218P01620000", "bid": 446.9, "bid_size": 1.0, "ask": 463.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0002, "vega": 0.0, "theta": -0.2149, "rho": 0.0, "theo": 455.4084, "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": 466.800003051758}, {"option": "LLY261218C01640000", "bid": 2.61, "bid_size": 81.0, "ask": 4.85, "ask_size": 40.0, "iv": 0.3785, "open_interest": 138.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0004, "vega": 0.584, "theta": -0.1204, "rho": 0.127, "theo": 3.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-14T13:14:43", "percent_change": 0.0, "prev_day_close": 4.3050000667572}, {"option": "LLY261218P01640000", "bid": 466.0, "bid_size": 2.0, "ask": 485.0, "ask_size": 1.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0, "theta": -0.2149, "rho": 0.0, "theo": 475.4084, "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": 486.974990844727}, {"option": "LLY261218C01660000", "bid": 1.61, "bid_size": 79.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.377, "open_interest": 1032.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0004, "vega": 0.5348, "theta": -0.1107, "rho": 0.1136, "theo": 3.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-09-14T14:06:04", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "LLY261218P01660000", "bid": 486.9, "bid_size": 1.0, "ask": 504.3, "ask_size": 1.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2149, "rho": 0.0, "theo": 495.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 541.04, "last_trade_time": "2026-06-16T15:46:00", "percent_change": 0.0, "prev_day_close": 505.725006103516}, {"option": "LLY261218C01680000", "bid": 1.35, "bid_size": 52.0, "ask": 8.55, "ask_size": 81.0, "iv": 0.4215, "open_interest": 14.0, "volume": 1.0, "delta": 0.0387, "gamma": 0.0004, "vega": 0.4897, "theta": -0.1019, "rho": 0.1018, "theo": 3.1014, "change": 1.475, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-21T10:08:22", "percent_change": 46.4567, "prev_day_close": 3.17500007152557}, {"option": "LLY261218P01680000", "bid": 506.9, "bid_size": 1.0, "ask": 524.3, "ask_size": 1.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2149, "rho": 0.0, "theo": 515.4084, "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": 525.799987792969}, {"option": "LLY261218C01700000", "bid": 1.13, "bid_size": 46.0, "ask": 3.45, "ask_size": 33.0, "iv": 0.3784, "open_interest": 21.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0003, "vega": 0.4493, "theta": -0.0938, "rho": 0.0915, "theo": 2.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-04T10:06:38", "percent_change": 0.0, "prev_day_close": 3.0550000667572}, {"option": "LLY261218P01700000", "bid": 526.9, "bid_size": 1.0, "ask": 544.3, "ask_size": 20.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2149, "rho": 0.0, "theo": 535.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 437.28, "last_trade_time": "2026-08-21T14:28:13", "percent_change": 0.0, "prev_day_close": 545.850006103516}, {"option": "LLY261218C01720000", "bid": 0.95, "bid_size": 45.0, "ask": 3.9, "ask_size": 67.0, "iv": 0.3917, "open_interest": 31.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0003, "vega": 0.4124, "theta": -0.0864, "rho": 0.0823, "theo": 2.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-18T13:43:19", "percent_change": 0.0, "prev_day_close": 3.11500006914139}, {"option": "LLY261218P01720000", "bid": 546.9, "bid_size": 1.0, "ask": 564.25, "ask_size": 1.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2149, "rho": 0.0, "theo": 555.4084, "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": 565.850006103516}, {"option": "LLY261218C01740000", "bid": 0.72, "bid_size": 22.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.3942, "open_interest": 34.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0003, "vega": 0.3782, "theta": -0.0796, "rho": 0.074, "theo": 2.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-08-21T10:24:43", "percent_change": 0.0, "prev_day_close": 2.4300000667572}, {"option": "LLY261218P01740000", "bid": 566.9, "bid_size": 1.0, "ask": 584.25, "ask_size": 1.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2149, "rho": 0.0, "theo": 575.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 588.7, "last_trade_time": "2026-07-14T15:16:04", "percent_change": 0.0, "prev_day_close": 585.850006103516}, {"option": "LLY261218C01760000", "bid": 0.72, "bid_size": 20.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.4021, "open_interest": 24.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0003, "vega": 0.3471, "theta": -0.0734, "rho": 0.0667, "theo": 1.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-21T10:29:12", "percent_change": 0.0, "prev_day_close": 2.33499997854233}, {"option": "LLY261218P01760000", "bid": 586.9, "bid_size": 1.0, "ask": 604.25, "ask_size": 1.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2149, "rho": 0.0, "theo": 595.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 494.1, "last_trade_time": "2026-08-19T11:41:43", "percent_change": 0.0, "prev_day_close": 605.774993896484}, {"option": "LLY261218C01780000", "bid": 1.12, "bid_size": 53.0, "ask": 2.47, "ask_size": 46.0, "iv": 0.4016, "open_interest": 61.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0002, "vega": 0.3192, "theta": -0.0678, "rho": 0.0603, "theo": 1.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-08-31T09:48:15", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "LLY261218P01780000", "bid": 606.85, "bid_size": 1.0, "ask": 623.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2149, "rho": 0.0, "theo": 615.4084, "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": 625.674987792969}, {"option": "LLY261218C01800000", "bid": 0.75, "bid_size": 82.0, "ask": 2.62, "ask_size": 84.0, "iv": 0.4068, "open_interest": 118.0, "volume": 20.0, "delta": 0.0208, "gamma": 0.0002, "vega": 0.2937, "theta": -0.0626, "rho": 0.0545, "theo": 1.5789, "change": -0.335, "open": 1.61, "high": 1.83, "low": 1.61, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-09-21T14:28:45", "percent_change": -16.6253, "prev_day_close": 2.01499998569489}, {"option": "LLY261218P01800000", "bid": 626.85, "bid_size": 1.0, "ask": 644.25, "ask_size": 1.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2149, "rho": 0.0, "theo": 635.4084, "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": 645.649993896484}, {"option": "LLY261218C01820000", "bid": 0.8, "bid_size": 64.0, "ask": 2.03, "ask_size": 54.0, "iv": 0.4055, "open_interest": 38.0, "volume": 16.0, "delta": 0.0188, "gamma": 0.0002, "vega": 0.2701, "theta": -0.0578, "rho": 0.0493, "theo": 1.4205, "change": -0.2, "open": 1.49, "high": 1.63, "low": 1.45, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-09-21T14:03:04", "percent_change": -11.9048, "prev_day_close": 1.67999997735024}, {"option": "LLY261218P01820000", "bid": 646.85, "bid_size": 1.0, "ask": 664.25, "ask_size": 1.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2149, "rho": 0.0, "theo": 655.4084, "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": 665.675018310547}, {"option": "LLY261218C01840000", "bid": 0.2, "bid_size": 61.0, "ask": 2.58, "ask_size": 114.0, "iv": 0.413, "open_interest": 60.0, "volume": 2.0, "delta": 0.0171, "gamma": 0.0002, "vega": 0.2485, "theta": -0.0535, "rho": 0.0447, "theo": 1.2805, "change": -0.28, "open": 1.18, "high": 1.29, "low": 1.18, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-21T13:56:53", "percent_change": -17.8344, "prev_day_close": 1.56999999284744}, {"option": "LLY261218P01840000", "bid": 666.85, "bid_size": 1.0, "ask": 684.5, "ask_size": 1.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2149, "rho": 0.0, "theo": 675.4084, "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": 685.800018310547}, {"option": "LLY261218C01860000", "bid": 0.8, "bid_size": 22.0, "ask": 2.0, "ask_size": 69.0, "iv": 0.4217, "open_interest": 2.0, "volume": 6.0, "delta": 0.0155, "gamma": 0.0002, "vega": 0.2292, "theta": -0.0495, "rho": 0.0406, "theo": 1.1562, "change": -0.25, "open": 1.1, "high": 1.22, "low": 1.1, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-21T13:55:13", "percent_change": -17.0068, "prev_day_close": 1.46999999880791}, {"option": "LLY261218P01860000", "bid": 686.85, "bid_size": 1.0, "ask": 704.25, "ask_size": 1.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2149, "rho": 0.0, "theo": 695.4084, "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": 705.675018310547}, {"option": "LLY261218C01880000", "bid": 0.65, "bid_size": 47.0, "ask": 1.43, "ask_size": 32.0, "iv": 0.4135, "open_interest": 0.0, "volume": 108.0, "delta": 0.0141, "gamma": 0.0001, "vega": 0.2116, "theta": -0.0459, "rho": 0.037, "theo": 1.0457, "change": -0.235, "open": 1.07, "high": 1.39, "low": 1.04, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T13:52:56", "percent_change": -17.8707, "prev_day_close": 1.31500003486872}, {"option": "LLY261218P01880000", "bid": 706.0, "bid_size": 21.0, "ask": 723.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2149, "rho": 0.0, "theo": 715.4084, "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": 725.675018310547}, {"option": "LLY261218C01900000", "bid": 0.14, "bid_size": 91.0, "ask": 1.59, "ask_size": 70.0, "iv": 0.4118, "open_interest": 11.0, "volume": 2.0, "delta": 0.0128, "gamma": 0.0001, "vega": 0.1954, "theta": -0.0425, "rho": 0.0336, "theo": 0.9473, "change": -0.16, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-21T09:53:42", "percent_change": -14.8148, "prev_day_close": 1.08000000566244}, {"option": "LLY261218P01900000", "bid": 726.85, "bid_size": 1.0, "ask": 744.25, "ask_size": 1.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2149, "rho": 0.0, "theo": 735.4084, "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": 745.924987792969}, {"option": "LLY270115C00320000", "bid": 838.8, "bid_size": 1.0, "ask": 858.0, "ask_size": 2.0, "iv": 0.7842, "open_interest": 5.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0238, "theta": 0.0, "rho": 1.0334, "theo": 848.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 670.05, "last_trade_time": "2026-05-05T10:55:53", "percent_change": 0.0, "prev_day_close": 837.25}, {"option": "LLY270115P00320000", "bid": 0.01, "bid_size": 8.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7626, "open_interest": 434.0, "volume": 2.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0238, "theta": -0.0078, "rho": -0.0044, "theo": 0.171, "change": -0.085, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T09:59:10", "percent_change": -80.9524, "prev_day_close": 0.105000001378357}, {"option": "LLY270115C00330000", "bid": 828.6, "bid_size": 1.0, "ask": 848.0, "ask_size": 2.0, "iv": 0.7795, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0249, "theta": 0.0, "rho": 1.0656, "theo": 838.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 501.15, "last_trade_time": "2025-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 827.600006103516}, {"option": "LLY270115P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.8258, "open_interest": 447.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.025, "theta": -0.008, "rho": -0.0046, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T09:43:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LLY270115C00340000", "bid": 818.75, "bid_size": 1.0, "ask": 838.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.026, "theta": 0.0, "rho": 1.0977, "theo": 828.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 868.9, "last_trade_time": "2026-08-12T10:11:49", "percent_change": 0.0, "prev_day_close": 817.625}, {"option": "LLY270115P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 5.0, "iv": 1.1952, "open_interest": 353.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0261, "theta": -0.0082, "rho": -0.0048, "theo": 0.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-17T09:43:26", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "LLY270115C00350000", "bid": 809.65, "bid_size": 1.0, "ask": 828.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0273, "theta": 0.0, "rho": 1.1298, "theo": 819.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 796.2, "last_trade_time": "2026-09-14T13:07:33", "percent_change": 0.0, "prev_day_close": 807.799987792969}, {"option": "LLY270115P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 4.0, "iv": 1.1689, "open_interest": 238.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0274, "theta": -0.0084, "rho": -0.005, "theo": 0.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T09:43:26", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "LLY270115C00360000", "bid": 800.0, "bid_size": 1.0, "ask": 818.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0286, "theta": 0.0, "rho": 1.1619, "theo": 809.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 781.57, "last_trade_time": "2026-06-04T13:51:00", "percent_change": 0.0, "prev_day_close": 799.399993896484}, {"option": "LLY270115P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1.0, "iv": 0.7511, "open_interest": 193.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0287, "theta": -0.0087, "rho": -0.0053, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T09:42:01", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "LLY270115C00370000", "bid": 790.0, "bid_size": 2.0, "ask": 809.5, "ask_size": 1.0, "iv": 0.7309, "open_interest": 8.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0301, "theta": 0.0, "rho": 1.1939, "theo": 799.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 560.89, "last_trade_time": "2026-04-17T15:04:13", "percent_change": 0.0, "prev_day_close": 788.224975585938}, {"option": "LLY270115P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 3.0, "iv": 1.1184, "open_interest": 112.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0301, "theta": -0.0089, "rho": -0.0056, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-26T11:49:06", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY270115C00380000", "bid": 780.0, "bid_size": 2.0, "ask": 799.0, "ask_size": 1.0, "iv": 0.7143, "open_interest": 5.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0316, "theta": 0.0, "rho": 1.226, "theo": 789.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 765.05, "last_trade_time": "2026-07-15T09:32:23", "percent_change": 0.0, "prev_day_close": 779.599975585938}, {"option": "LLY270115P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 10.1, "ask_size": 1.0, "iv": 1.0943, "open_interest": 194.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0317, "theta": -0.0092, "rho": -0.0058, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-26T11:49:06", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY270115C00390000", "bid": 770.0, "bid_size": 2.0, "ask": 789.15, "ask_size": 1.0, "iv": 0.6285, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0333, "theta": 0.0, "rho": 1.258, "theo": 779.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 438.6, "last_trade_time": "2024-12-26T10:06:05", "percent_change": 0.0, "prev_day_close": 768.450012207031}, {"option": "LLY270115P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 10.35, "ask_size": 1.0, "iv": 1.0718, "open_interest": 203.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0334, "theta": -0.0095, "rho": -0.0062, "theo": 0.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T13:09:21", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY270115C00400000", "bid": 760.0, "bid_size": 2.0, "ask": 779.35, "ask_size": 1.0, "iv": 0.6135, "open_interest": 93.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.035, "theta": 0.0, "rho": 1.29, "theo": 769.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 761.54, "last_trade_time": "2026-09-17T09:59:25", "percent_change": 0.0, "prev_day_close": 758.699981689453}, {"option": "LLY270115P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 10.35, "ask_size": 5.0, "iv": 1.0489, "open_interest": 255.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0352, "theta": -0.0098, "rho": -0.0065, "theo": 0.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-26T12:37:31", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "LLY270115C00410000", "bid": 750.4, "bid_size": 1.0, "ask": 770.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.037, "theta": 0.0, "rho": 1.322, "theo": 760.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 646.25, "last_trade_time": "2026-01-16T11:20:23", "percent_change": 0.0, "prev_day_close": 748.649993896484}, {"option": "LLY270115P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 10.15, "ask_size": 1.0, "iv": 1.0267, "open_interest": 43.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0372, "theta": -0.0102, "rho": -0.0069, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-05-18T11:47:37", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY270115C00420000", "bid": 740.7, "bid_size": 1.0, "ask": 759.85, "ask_size": 1.0, "iv": 0.6815, "open_interest": 11.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0391, "theta": 0.0, "rho": 1.3539, "theo": 750.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 703.19, "last_trade_time": "2026-08-03T12:38:56", "percent_change": 0.0, "prev_day_close": 739.049987792969}, {"option": "LLY270115P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 10.55, "ask_size": 1.0, "iv": 1.012, "open_interest": 71.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0394, "theta": -0.0106, "rho": -0.0073, "theo": 0.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-06-12T14:55:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY270115C00430000", "bid": 730.5, "bid_size": 1.0, "ask": 749.95, "ask_size": 1.0, "iv": 0.6531, "open_interest": 9.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0413, "theta": 0.0, "rho": 1.3858, "theo": 740.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 520.76, "last_trade_time": "2026-04-30T14:08:56", "percent_change": 0.0, "prev_day_close": 729.825012207031}, {"option": "LLY270115P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 15.4, "ask_size": 1.0, "iv": 1.064, "open_interest": 171.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0416, "theta": -0.011, "rho": -0.0078, "theo": 0.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-03T12:52:16", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY270115C00440000", "bid": 720.9, "bid_size": 1.0, "ask": 740.0, "ask_size": 2.0, "iv": 0.6575, "open_interest": 2.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0437, "theta": 0.0, "rho": 1.4176, "theo": 730.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 643.3, "last_trade_time": "2026-02-04T09:44:26", "percent_change": 0.0, "prev_day_close": 719.574981689453}, {"option": "LLY270115P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.8672, "open_interest": 47.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.044, "theta": -0.0114, "rho": -0.0082, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T09:56:23", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "LLY270115C00450000", "bid": 711.85, "bid_size": 1.0, "ask": 729.2, "ask_size": 1.0, "iv": 0.6003, "open_interest": 48.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0463, "theta": 0.0, "rho": 1.4494, "theo": 720.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 497.55, "last_trade_time": "2026-04-14T09:36:32", "percent_change": 0.0, "prev_day_close": 710.524993896484}, {"option": "LLY270115P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.9439, "open_interest": 130.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0465, "theta": -0.0119, "rho": -0.0087, "theo": 0.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-14T09:31:23", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "LLY270115C00460000", "bid": 702.0, "bid_size": 20.0, "ask": 719.4, "ask_size": 1.0, "iv": 0.5956, "open_interest": 23.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0491, "theta": 0.0, "rho": 1.4812, "theo": 710.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 419.9, "last_trade_time": "2026-04-28T15:05:01", "percent_change": 0.0, "prev_day_close": 700.800018310547}, {"option": "LLY270115P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.9209, "open_interest": 75.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0492, "theta": -0.0124, "rho": -0.0093, "theo": 0.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-06-30T12:15:04", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "LLY270115C00470000", "bid": 692.15, "bid_size": 1.0, "ask": 709.55, "ask_size": 1.0, "iv": 0.5822, "open_interest": 61.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0521, "theta": 0.0, "rho": 1.5129, "theo": 701.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 750.0, "last_trade_time": "2026-08-10T10:50:46", "percent_change": 0.0, "prev_day_close": 690.875}, {"option": "LLY270115P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 10.45, "ask_size": 1.0, "iv": 0.9089, "open_interest": 73.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0522, "theta": -0.013, "rho": -0.0099, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-06-30T12:04:55", "percent_change": 0.0, "prev_day_close": 4.17500019073486}, {"option": "LLY270115C00480000", "bid": 682.35, "bid_size": 1.0, "ask": 699.7, "ask_size": 1.0, "iv": 0.5768, "open_interest": 4.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0554, "theta": 0.0, "rho": 1.5446, "theo": 691.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 669.03, "last_trade_time": "2026-09-15T13:27:19", "percent_change": 0.0, "prev_day_close": 681.125}, {"option": "LLY270115P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.92, "open_interest": 108.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0555, "theta": -0.0136, "rho": -0.0106, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-08-28T11:28:03", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY270115C00490000", "bid": 672.5, "bid_size": 1.0, "ask": 689.9, "ask_size": 1.0, "iv": 0.5708, "open_interest": 4.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0589, "theta": 0.0, "rho": 1.5761, "theo": 681.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 443.0, "last_trade_time": "2025-11-07T10:02:52", "percent_change": 0.0, "prev_day_close": 671.200012207031}, {"option": "LLY270115P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 12.55, "ask_size": 20.0, "iv": 0.907, "open_interest": 368.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0591, "theta": -0.0143, "rho": -0.0114, "theo": 0.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T09:54:14", "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "LLY270115C00500000", "bid": 662.65, "bid_size": 1.0, "ask": 680.05, "ask_size": 1.0, "iv": 0.5581, "open_interest": 21.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0628, "theta": 0.0, "rho": 1.6076, "theo": 671.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 668.02, "last_trade_time": "2026-09-01T15:08:11", "percent_change": 0.0, "prev_day_close": 660.600006103516}, {"option": "LLY270115P00500000", "bid": 0.05, "bid_size": 5.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.6649, "open_interest": 544.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0632, "theta": -0.015, "rho": -0.0122, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T14:25:15", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LLY270115C00510000", "bid": 652.85, "bid_size": 1.0, "ask": 670.25, "ask_size": 1.0, "iv": 0.5572, "open_interest": 3.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0671, "theta": 0.0, "rho": 1.639, "theo": 661.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 398.48, "last_trade_time": "2026-03-30T15:59:12", "percent_change": 0.0, "prev_day_close": 651.649993896484}, {"option": "LLY270115P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 54.0, "iv": 0.6037, "open_interest": 192.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0677, "theta": -0.0158, "rho": -0.0131, "theo": 0.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-28T11:28:03", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "LLY270115C00520000", "bid": 643.05, "bid_size": 1.0, "ask": 660.4, "ask_size": 1.0, "iv": 0.55, "open_interest": 4.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0718, "theta": 0.0, "rho": 1.6704, "theo": 651.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 435.62, "last_trade_time": "2025-11-05T09:46:01", "percent_change": 0.0, "prev_day_close": 641.75}, {"option": "LLY270115P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 127.0, "iv": 0.5603, "open_interest": 280.0, "volume": 51.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0725, "theta": -0.0166, "rho": -0.0141, "theo": 0.4339, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:45:53", "percent_change": -90.0, "prev_day_close": 0.5}, {"option": "LLY270115C00530000", "bid": 633.2, "bid_size": 1.0, "ask": 650.6, "ask_size": 1.0, "iv": 0.5424, "open_interest": 4.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0768, "theta": 0.0, "rho": 1.7016, "theo": 642.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 692.58, "last_trade_time": "2026-08-10T11:37:57", "percent_change": 0.0, "prev_day_close": 632.025024414062}, {"option": "LLY270115P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 85.0, "iv": 0.5836, "open_interest": 94.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.0774, "theta": -0.0175, "rho": -0.0152, "theo": 0.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T09:51:36", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "LLY270115C00540000", "bid": 623.4, "bid_size": 1.0, "ask": 640.8, "ask_size": 1.0, "iv": 0.5389, "open_interest": 8.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.0823, "theta": 0.0, "rho": 1.7327, "theo": 632.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 629.07, "last_trade_time": "2026-09-01T15:08:11", "percent_change": 0.0, "prev_day_close": 621.774993896484}, {"option": "LLY270115P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 36.0, "iv": 0.5845, "open_interest": 71.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.0827, "theta": -0.0185, "rho": -0.0163, "theo": 0.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-25T10:30:27", "percent_change": 0.0, "prev_day_close": 0.534999980591238}, {"option": "LLY270115C00550000", "bid": 613.6, "bid_size": 1.0, "ask": 630.95, "ask_size": 1.0, "iv": 0.5308, "open_interest": 5.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0, "vega": 0.0882, "theta": 0.0, "rho": 1.7636, "theo": 622.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 356.4, "last_trade_time": "2026-04-24T12:03:06", "percent_change": 0.0, "prev_day_close": 612.200012207031}, {"option": "LLY270115P00550000", "bid": 0.05, "bid_size": 4.0, "ask": 0.9, "ask_size": 36.0, "iv": 0.5431, "open_interest": 307.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0, "vega": 0.0885, "theta": -0.0196, "rho": -0.0176, "theo": 0.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-17T13:03:24", "percent_change": 0.0, "prev_day_close": 0.69500001706183}, {"option": "LLY270115C00560000", "bid": 603.8, "bid_size": 1.0, "ask": 621.15, "ask_size": 1.0, "iv": 0.526, "open_interest": 29.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0, "vega": 0.0946, "theta": 0.0, "rho": 1.7945, "theo": 612.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 695.0, "last_trade_time": "2026-08-24T14:54:12", "percent_change": 0.0, "prev_day_close": 602.549987792969}, {"option": "LLY270115P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 45.0, "iv": 0.5559, "open_interest": 160.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0, "vega": 0.095, "theta": -0.0208, "rho": -0.0191, "theo": 0.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-28T10:05:08", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "LLY270115C00570000", "bid": 594.0, "bid_size": 1.0, "ask": 611.35, "ask_size": 1.0, "iv": 0.5206, "open_interest": 10.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0, "vega": 0.1016, "theta": 0.0, "rho": 1.8252, "theo": 602.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 518.55, "last_trade_time": "2026-01-06T10:00:12", "percent_change": 0.0, "prev_day_close": 592.625}, {"option": "LLY270115P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 1.67, "ask_size": 32.0, "iv": 0.5557, "open_interest": 26.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0, "vega": 0.1022, "theta": -0.022, "rho": -0.0207, "theo": 0.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-08-26T14:32:04", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "LLY270115C00580000", "bid": 584.2, "bid_size": 1.0, "ask": 601.55, "ask_size": 1.0, "iv": 0.5148, "open_interest": 11.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0, "vega": 0.1093, "theta": 0.0, "rho": 1.8557, "theo": 593.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 649.68, "last_trade_time": "2026-06-30T15:51:28", "percent_change": 0.0, "prev_day_close": 582.875}, {"option": "LLY270115P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 43.0, "iv": 0.5388, "open_interest": 326.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0, "vega": 0.1104, "theta": -0.0234, "rho": -0.0225, "theo": 0.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T12:34:11", "percent_change": 0.0, "prev_day_close": 0.80499997548759}, {"option": "LLY270115C00590000", "bid": 574.4, "bid_size": 1.0, "ask": 591.75, "ask_size": 1.0, "iv": 0.5085, "open_interest": 5.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0, "vega": 0.1178, "theta": 0.0, "rho": 1.886, "theo": 583.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.0, "last_trade_time": "2026-04-16T12:05:03", "percent_change": 0.0, "prev_day_close": 573.199981689453}, {"option": "LLY270115P00590000", "bid": 0.5, "bid_size": 1.0, "ask": 1.12, "ask_size": 79.0, "iv": 0.5294, "open_interest": 172.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0, "vega": 0.1191, "theta": -0.0249, "rho": -0.0244, "theo": 0.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-17T11:33:19", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "LLY270115C00600000", "bid": 564.65, "bid_size": 20.0, "ask": 582.55, "ask_size": 1.0, "iv": 0.5044, "open_interest": 48.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.1269, "theta": 0.0, "rho": 1.9162, "theo": 573.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 663.88, "last_trade_time": "2026-08-19T09:30:18", "percent_change": 0.0, "prev_day_close": 563.225006103516}, {"option": "LLY270115P00600000", "bid": 0.5, "bid_size": 1.0, "ask": 0.98, "ask_size": 24.0, "iv": 0.5117, "open_interest": 1589.0, "volume": 4.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.1278, "theta": -0.0265, "rho": -0.0264, "theo": 0.7845, "change": -0.435, "open": 1.06, "high": 1.06, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-21T14:22:25", "percent_change": -45.0777, "prev_day_close": 0.964999973773956}, {"option": "LLY270115C00620000", "bid": 545.0, "bid_size": 1.0, "ask": 562.4, "ask_size": 1.0, "iv": 0.4903, "open_interest": 19.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.1473, "theta": 0.0, "rho": 1.9757, "theo": 553.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 615.0, "last_trade_time": "2026-08-13T11:35:52", "percent_change": 0.0, "prev_day_close": 543.825012207031}, {"option": "LLY270115P00620000", "bid": 0.13, "bid_size": 38.0, "ask": 1.89, "ask_size": 99.0, "iv": 0.5089, "open_interest": 1011.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.148, "theta": -0.0302, "rho": -0.0313, "theo": 0.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-09-17T11:33:19", "percent_change": 0.0, "prev_day_close": 0.994999974966049}, {"option": "LLY270115C00640000", "bid": 525.5, "bid_size": 1.0, "ask": 542.85, "ask_size": 1.0, "iv": 0.4808, "open_interest": 41.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0001, "vega": 0.1714, "theta": 0.0, "rho": 2.0342, "theo": 534.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 594.0, "last_trade_time": "2026-08-12T11:28:04", "percent_change": 0.0, "prev_day_close": 523.150024414062}, {"option": "LLY270115P00640000", "bid": 0.2, "bid_size": 19.0, "ask": 2.17, "ask_size": 32.0, "iv": 0.4967, "open_interest": 652.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0001, "vega": 0.173, "theta": -0.0343, "rho": -0.0373, "theo": 1.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-09-11T14:49:58", "percent_change": 0.0, "prev_day_close": 1.47999998927116}, {"option": "LLY270115C00660000", "bid": 505.35, "bid_size": 1.0, "ask": 523.95, "ask_size": 1.0, "iv": 0.4694, "open_interest": 91.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0001, "vega": 0.1999, "theta": 0.0, "rho": 2.0914, "theo": 514.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 502.52, "last_trade_time": "2026-09-03T09:58:26", "percent_change": 0.0, "prev_day_close": 504.350006103516}, {"option": "LLY270115P00660000", "bid": 0.49, "bid_size": 48.0, "ask": 2.42, "ask_size": 156.0, "iv": 0.488, "open_interest": 709.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0001, "vega": 0.2013, "theta": -0.0392, "rho": -0.0443, "theo": 1.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T10:45:44", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "LLY270115C00670000", "bid": 496.0, "bid_size": 1.0, "ask": 514.0, "ask_size": 2.0, "iv": 0.4692, "open_interest": 88.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.2156, "theta": 0.0, "rho": 2.1194, "theo": 505.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 575.95, "last_trade_time": "2026-07-08T11:50:49", "percent_change": 0.0, "prev_day_close": 494.675003051758}, {"option": "LLY270115P00670000", "bid": 0.68, "bid_size": 37.0, "ask": 2.75, "ask_size": 141.0, "iv": 0.4883, "open_interest": 317.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0001, "vega": 0.2166, "theta": -0.0419, "rho": -0.0483, "theo": 1.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-18T13:01:29", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "LLY270115C00680000", "bid": 489.95, "bid_size": 5.0, "ask": 503.1, "ask_size": 15.0, "iv": 0.5121, "open_interest": 248.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0001, "vega": 0.2325, "theta": 0.0, "rho": 2.147, "theo": 495.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 598.0, "last_trade_time": "2026-08-19T11:49:25", "percent_change": 0.0, "prev_day_close": 484.949996948242}, {"option": "LLY270115P00680000", "bid": 0.97, "bid_size": 10.0, "ask": 2.95, "ask_size": 99.0, "iv": 0.4944, "open_interest": 1243.0, "volume": 4.0, "delta": -0.0137, "gamma": 0.0001, "vega": 0.2336, "theta": -0.0448, "rho": -0.0528, "theo": 1.5519, "change": -0.06, "open": 1.47, "high": 1.47, "low": 1.18, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-09-21T14:47:24", "percent_change": -4.05406, "prev_day_close": 1.48000001907349}, {"option": "LLY270115C00690000", "bid": 477.4, "bid_size": 20.0, "ask": 495.55, "ask_size": 1.0, "iv": 0.4929, "open_interest": 37.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0001, "vega": 0.2508, "theta": 0.0, "rho": 2.1743, "theo": 485.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 594.4, "last_trade_time": "2026-08-19T10:58:38", "percent_change": 0.0, "prev_day_close": 474.274993896484}, {"option": "LLY270115P00690000", "bid": 0.71, "bid_size": 42.0, "ask": 3.2, "ask_size": 89.0, "iv": 0.4751, "open_interest": 289.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0001, "vega": 0.2526, "theta": -0.0479, "rho": -0.0578, "theo": 1.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-09-10T13:59:57", "percent_change": 0.0, "prev_day_close": 2.0450000166893}, {"option": "LLY270115C00700000", "bid": 468.0, "bid_size": 29.0, "ask": 483.2, "ask_size": 29.0, "iv": 0.4434, "open_interest": 507.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0001, "vega": 0.2707, "theta": 0.0, "rho": 2.201, "theo": 475.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 430.0, "last_trade_time": "2026-09-11T15:15:59", "percent_change": 0.0, "prev_day_close": 466.0}, {"option": "LLY270115P00700000", "bid": 1.34, "bid_size": 33.0, "ask": 2.71, "ask_size": 83.0, "iv": 0.4663, "open_interest": 1174.0, "volume": 4.0, "delta": -0.0163, "gamma": 0.0001, "vega": 0.274, "theta": -0.0512, "rho": -0.0632, "theo": 1.8542, "change": -0.235, "open": 2.79, "high": 2.79, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-21T14:43:48", "percent_change": -11.9593, "prev_day_close": 1.9650000333786}, {"option": "LLY270115C00710000", "bid": 460.75, "bid_size": 5.0, "ask": 474.0, "ask_size": 15.0, "iv": 0.4881, "open_interest": 160.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0001, "vega": 0.2921, "theta": 0.0, "rho": 2.2271, "theo": 466.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 439.0, "last_trade_time": "2026-09-14T10:27:59", "percent_change": 0.0, "prev_day_close": 455.350006103516}, {"option": "LLY270115P00710000", "bid": 0.99, "bid_size": 49.0, "ask": 3.65, "ask_size": 80.0, "iv": 0.4651, "open_interest": 146.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0001, "vega": 0.2948, "theta": -0.0548, "rho": -0.0689, "theo": 2.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-18T13:35:47", "percent_change": 0.0, "prev_day_close": 2.22000002861023}, {"option": "LLY270115C00720000", "bid": 449.15, "bid_size": 15.0, "ask": 465.1, "ask_size": 1.0, "iv": 0.4651, "open_interest": 123.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0002, "vega": 0.315, "theta": 0.0, "rho": 2.2525, "theo": 456.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.8, "last_trade_time": "2026-07-21T11:30:35", "percent_change": 0.0, "prev_day_close": 446.400009155273}, {"option": "LLY270115P00720000", "bid": 1.36, "bid_size": 38.0, "ask": 3.85, "ask_size": 118.0, "iv": 0.4629, "open_interest": 430.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0002, "vega": 0.3163, "theta": -0.0584, "rho": -0.075, "theo": 2.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-09-03T09:43:10", "percent_change": 0.0, "prev_day_close": 2.5799999833107}, {"option": "LLY270115C00730000", "bid": 439.95, "bid_size": 24.0, "ask": 452.9, "ask_size": 11.0, "iv": 0.4262, "open_interest": 157.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0002, "vega": 0.3392, "theta": -0.0034, "rho": 2.2775, "theo": 447.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 512.7, "last_trade_time": "2026-07-08T09:54:54", "percent_change": 0.0, "prev_day_close": 436.025009155273}, {"option": "LLY270115P00730000", "bid": 1.88, "bid_size": 29.0, "ask": 3.85, "ask_size": 176.0, "iv": 0.459, "open_interest": 204.0, "volume": 5.0, "delta": -0.0213, "gamma": 0.0002, "vega": 0.3404, "theta": -0.0625, "rho": -0.082, "theo": 2.4297, "change": -0.605, "open": 2.37, "high": 2.39, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T15:55:11", "percent_change": -21.5686, "prev_day_close": 2.80499994754791}, {"option": "LLY270115C00740000", "bid": 430.85, "bid_size": 12.0, "ask": 442.5, "ask_size": 12.0, "iv": 0.419, "open_interest": 88.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0002, "vega": 0.3651, "theta": -0.0089, "rho": 2.3018, "theo": 437.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 409.0, "last_trade_time": "2026-09-08T10:47:50", "percent_change": 0.0, "prev_day_close": 427.175003051758}, {"option": "LLY270115P00740000", "bid": 1.61, "bid_size": 66.0, "ask": 4.65, "ask_size": 94.0, "iv": 0.4544, "open_interest": 425.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0002, "vega": 0.3678, "theta": -0.0668, "rho": -0.0898, "theo": 2.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-09-16T15:49:29", "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "LLY270115C00750000", "bid": 422.05, "bid_size": 59.0, "ask": 433.4, "ask_size": 51.0, "iv": 0.4354, "open_interest": 372.0, "volume": 8.0, "delta": 0.9754, "gamma": 0.0002, "vega": 0.3931, "theta": -0.0147, "rho": 2.3254, "theo": 427.8094, "change": 15.625, "open": 433.5, "high": 433.5, "low": 433.5, "tick": "no_change", "last_trade_price": 433.5, "last_trade_time": "2026-09-21T14:18:41", "percent_change": 3.73916, "prev_day_close": 417.875}, {"option": "LLY270115P00750000", "bid": 1.88, "bid_size": 52.0, "ask": 4.7, "ask_size": 116.0, "iv": 0.447, "open_interest": 468.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0002, "vega": 0.3981, "theta": -0.0713, "rho": -0.0982, "theo": 2.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-15T14:00:53", "percent_change": 0.0, "prev_day_close": 3.21000003814697}, {"option": "LLY270115C00760000", "bid": 412.1, "bid_size": 37.0, "ask": 423.8, "ask_size": 30.0, "iv": 0.4264, "open_interest": 137.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0002, "vega": 0.4233, "theta": -0.0207, "rho": 2.348, "theo": 418.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 472.58, "last_trade_time": "2026-08-10T11:07:08", "percent_change": 0.0, "prev_day_close": 407.525009155273}, {"option": "LLY270115P00760000", "bid": 2.05, "bid_size": 63.0, "ask": 5.25, "ask_size": 134.0, "iv": 0.4441, "open_interest": 268.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0002, "vega": 0.4272, "theta": -0.0762, "rho": -0.107, "theo": 3.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-09-03T12:52:54", "percent_change": 0.0, "prev_day_close": 3.40500009059906}, {"option": "LLY270115C00770000", "bid": 403.15, "bid_size": 36.0, "ask": 414.5, "ask_size": 34.0, "iv": 0.4326, "open_interest": 213.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0002, "vega": 0.4552, "theta": -0.027, "rho": 2.3697, "theo": 408.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 452.0, "last_trade_time": "2026-07-27T10:54:17", "percent_change": 0.0, "prev_day_close": 397.675003051758}, {"option": "LLY270115P00770000", "bid": 2.52, "bid_size": 45.0, "ask": 5.7, "ask_size": 100.0, "iv": 0.4426, "open_interest": 256.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0002, "vega": 0.4578, "theta": -0.0813, "rho": -0.1165, "theo": 3.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-03T15:48:36", "percent_change": 0.0, "prev_day_close": 3.66499996185303}, {"option": "LLY270115C00780000", "bid": 392.85, "bid_size": 12.0, "ask": 406.5, "ask_size": 12.0, "iv": 0.4359, "open_interest": 59.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0003, "vega": 0.4887, "theta": -0.0337, "rho": 2.3906, "theo": 399.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 404.16, "last_trade_time": "2026-09-02T12:03:33", "percent_change": 0.0, "prev_day_close": 388.925003051758}, {"option": "LLY270115P00780000", "bid": 1.5, "bid_size": 108.0, "ask": 5.2, "ask_size": 163.0, "iv": 0.4149, "open_interest": 523.0, "volume": 4.0, "delta": -0.0331, "gamma": 0.0003, "vega": 0.4915, "theta": -0.0867, "rho": -0.1273, "theo": 3.8476, "change": -0.675, "open": 3.8, "high": 3.85, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-21T14:55:43", "percent_change": -15.2542, "prev_day_close": 4.42500007152557}, {"option": "LLY270115C00790000", "bid": 383.7, "bid_size": 27.0, "ask": 395.25, "ask_size": 24.0, "iv": 0.4176, "open_interest": 82.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0003, "vega": 0.5244, "theta": -0.0406, "rho": 2.4107, "theo": 389.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.5, "last_trade_time": "2026-09-15T12:25:06", "percent_change": 0.0, "prev_day_close": 380.199996948242}, {"option": "LLY270115P00790000", "bid": 3.25, "bid_size": 57.0, "ask": 4.65, "ask_size": 34.0, "iv": 0.4167, "open_interest": 283.0, "volume": 196.0, "delta": -0.0361, "gamma": 0.0003, "vega": 0.5292, "theta": -0.0924, "rho": -0.1387, "theo": 4.2172, "change": -0.875, "open": 4.15, "high": 4.25, "low": 3.8, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-09-21T14:55:17", "percent_change": -17.4129, "prev_day_close": 5.02499997615814}, {"option": "LLY270115C00800000", "bid": 374.15, "bid_size": 44.0, "ask": 386.15, "ask_size": 36.0, "iv": 0.4166, "open_interest": 279.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0003, "vega": 0.5628, "theta": -0.0478, "rho": 2.4295, "theo": 380.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 371.0, "last_trade_time": "2026-09-17T10:01:22", "percent_change": 0.0, "prev_day_close": 369.75}, {"option": "LLY270115P00800000", "bid": 2.14, "bid_size": 72.0, "ask": 7.35, "ask_size": 181.0, "iv": 0.4206, "open_interest": 1751.0, "volume": 1.0, "delta": -0.0394, "gamma": 0.0003, "vega": 0.5702, "theta": -0.0984, "rho": -0.1514, "theo": 4.6242, "change": -0.775, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-21T14:26:11", "percent_change": -15.122, "prev_day_close": 5.125}, {"option": "LLY270115C00810000", "bid": 365.65, "bid_size": 34.0, "ask": 376.35, "ask_size": 29.0, "iv": 0.4176, "open_interest": 122.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0003, "vega": 0.6037, "theta": -0.0554, "rho": 2.447, "theo": 370.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 408.9, "last_trade_time": "2026-07-10T13:06:34", "percent_change": 0.0, "prev_day_close": 360.300003051758}, {"option": "LLY270115P00810000", "bid": 3.35, "bid_size": 103.0, "ask": 6.45, "ask_size": 97.0, "iv": 0.412, "open_interest": 291.0, "volume": 4.0, "delta": -0.0429, "gamma": 0.0003, "vega": 0.6086, "theta": -0.1048, "rho": -0.1646, "theo": 5.0731, "change": -0.45, "open": 5.0, "high": 5.1, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T14:54:50", "percent_change": -8.25688, "prev_day_close": 5.45000004768372}, {"option": "LLY270115C00820000", "bid": 355.15, "bid_size": 38.0, "ask": 367.05, "ask_size": 31.0, "iv": 0.4055, "open_interest": 106.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0004, "vega": 0.6463, "theta": -0.0633, "rho": 2.4632, "theo": 361.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 342.91, "last_trade_time": "2026-09-04T13:36:49", "percent_change": 0.0, "prev_day_close": 350.824996948242}, {"option": "LLY270115P00820000", "bid": 4.5, "bid_size": 38.0, "ask": 7.2, "ask_size": 105.0, "iv": 0.4161, "open_interest": 243.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0004, "vega": 0.6498, "theta": -0.1116, "rho": -0.1794, "theo": 5.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.08, "last_trade_time": "2026-09-18T09:54:18", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "LLY270115C00830000", "bid": 345.2, "bid_size": 12.0, "ask": 358.45, "ask_size": 12.0, "iv": 0.4033, "open_interest": 57.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0004, "vega": 0.6909, "theta": -0.0715, "rho": 2.4784, "theo": 352.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.43, "last_trade_time": "2026-08-26T11:07:57", "percent_change": 0.0, "prev_day_close": 342.100006103516}, {"option": "LLY270115P00830000", "bid": 4.25, "bid_size": 103.0, "ask": 7.35, "ask_size": 106.0, "iv": 0.4039, "open_interest": 224.0, "volume": 6.0, "delta": -0.0509, "gamma": 0.0004, "vega": 0.6963, "theta": -0.1186, "rho": -0.1955, "theo": 6.0971, "change": -0.7, "open": 6.0, "high": 6.2, "low": 5.75, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-09-21T14:55:03", "percent_change": -10.5263, "prev_day_close": 6.64999985694885}, {"option": "LLY270115C00840000", "bid": 337.65, "bid_size": 35.0, "ask": 348.65, "ask_size": 33.0, "iv": 0.4088, "open_interest": 202.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0004, "vega": 0.7382, "theta": -0.08, "rho": 2.4922, "theo": 342.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.8, "last_trade_time": "2026-09-04T10:07:23", "percent_change": 0.0, "prev_day_close": 333.375}, {"option": "LLY270115P00840000", "bid": 6.3, "bid_size": 1.0, "ask": 7.15, "ask_size": 41.0, "iv": 0.4058, "open_interest": 198.0, "volume": 29.0, "delta": -0.0554, "gamma": 0.0004, "vega": 0.7473, "theta": -0.126, "rho": -0.2123, "theo": 6.6838, "change": -1.225, "open": 6.6, "high": 6.6, "low": 6.15, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-21T14:53:28", "percent_change": -16.0656, "prev_day_close": 7.625}, {"option": "LLY270115C00850000", "bid": 327.4, "bid_size": 62.0, "ask": 339.45, "ask_size": 51.0, "iv": 0.3989, "open_interest": 318.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0004, "vega": 0.7886, "theta": -0.0889, "rho": 2.5042, "theo": 333.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.55, "last_trade_time": "2026-09-17T10:13:19", "percent_change": 0.0, "prev_day_close": 324.174987792969}, {"option": "LLY270115P00850000", "bid": 6.25, "bid_size": 52.0, "ask": 8.0, "ask_size": 45.0, "iv": 0.3995, "open_interest": 1732.0, "volume": 6.0, "delta": -0.0603, "gamma": 0.0004, "vega": 0.7969, "theta": -0.1337, "rho": -0.2308, "theo": 7.3301, "change": -1.355, "open": 7.25, "high": 7.25, "low": 6.85, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-09-21T14:54:59", "percent_change": -16.0831, "prev_day_close": 8.42499995231628}, {"option": "LLY270115C00860000", "bid": 317.95, "bid_size": 33.0, "ask": 329.65, "ask_size": 25.0, "iv": 0.3903, "open_interest": 118.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0005, "vega": 0.8412, "theta": -0.0981, "rho": 2.5144, "theo": 324.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 375.56, "last_trade_time": "2026-07-27T11:24:31", "percent_change": 0.0, "prev_day_close": 314.899993896484}, {"option": "LLY270115P00860000", "bid": 6.8, "bid_size": 46.0, "ask": 11.3, "ask_size": 127.0, "iv": 0.4112, "open_interest": 182.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0005, "vega": 0.8468, "theta": -0.1418, "rho": -0.2503, "theo": 8.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-09-16T11:03:40", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "LLY270115C00870000", "bid": 307.65, "bid_size": 14.0, "ask": 321.9, "ask_size": 21.0, "iv": 0.3889, "open_interest": 74.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0005, "vega": 0.8954, "theta": -0.1077, "rho": 2.5232, "theo": 315.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.4, "last_trade_time": "2026-08-28T10:08:52", "percent_change": 0.0, "prev_day_close": 305.574996948242}, {"option": "LLY270115P00870000", "bid": 7.45, "bid_size": 42.0, "ask": 9.35, "ask_size": 34.0, "iv": 0.3919, "open_interest": 214.0, "volume": 191.0, "delta": -0.0712, "gamma": 0.0005, "vega": 0.9017, "theta": -0.1502, "rho": -0.2718, "theo": 8.8024, "change": -1.85, "open": 8.8, "high": 8.8, "low": 8.1, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-09-21T14:55:04", "percent_change": -17.7885, "prev_day_close": 10.4000000953674}, {"option": "LLY270115C00880000", "bid": 300.45, "bid_size": 40.0, "ask": 312.1, "ask_size": 35.0, "iv": 0.3924, "open_interest": 115.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0006, "vega": 0.9518, "theta": -0.1175, "rho": 2.5304, "theo": 306.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.68, "last_trade_time": "2026-09-11T15:01:30", "percent_change": 0.0, "prev_day_close": 296.649993896484}, {"option": "LLY270115P00880000", "bid": 8.15, "bid_size": 50.0, "ask": 10.9, "ask_size": 105.0, "iv": 0.3926, "open_interest": 649.0, "volume": 11.0, "delta": -0.0772, "gamma": 0.0006, "vega": 0.9616, "theta": -0.159, "rho": -0.2946, "theo": 9.6406, "change": -1.825, "open": 9.4, "high": 9.68, "low": 9.1, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-09-21T14:54:24", "percent_change": -16.2584, "prev_day_close": 11.2249999046326}, {"option": "LLY270115C00890000", "bid": 291.65, "bid_size": 13.0, "ask": 303.1, "ask_size": 19.0, "iv": 0.3904, "open_interest": 75.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0006, "vega": 1.0114, "theta": -0.1277, "rho": 2.5355, "theo": 297.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.2, "last_trade_time": "2026-09-11T15:01:30", "percent_change": 0.0, "prev_day_close": 287.274993896484}, {"option": "LLY270115P00890000", "bid": 9.1, "bid_size": 47.0, "ask": 12.15, "ask_size": 97.0, "iv": 0.392, "open_interest": 269.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0006, "vega": 1.0238, "theta": -0.1681, "rho": -0.3196, "theo": 10.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.94, "last_trade_time": "2026-09-18T09:30:16", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "LLY270115C00900000", "bid": 282.85, "bid_size": 44.0, "ask": 294.25, "ask_size": 49.0, "iv": 0.3885, "open_interest": 575.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0006, "vega": 1.0733, "theta": -0.1382, "rho": 2.5382, "theo": 288.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.6, "last_trade_time": "2026-09-14T15:33:19", "percent_change": 0.0, "prev_day_close": 278.25}, {"option": "LLY270115P00900000", "bid": 9.2, "bid_size": 95.0, "ask": 13.25, "ask_size": 110.0, "iv": 0.3858, "open_interest": 938.0, "volume": 19.0, "delta": -0.0907, "gamma": 0.0006, "vega": 1.0816, "theta": -0.1775, "rho": -0.3445, "theo": 11.5613, "change": -1.06, "open": 14.0, "high": 14.0, "low": 11.15, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-09-21T14:55:03", "percent_change": -8.54839, "prev_day_close": 12.4000000953674}, {"option": "LLY270115C00910000", "bid": 274.35, "bid_size": 39.0, "ask": 284.3, "ask_size": 28.0, "iv": 0.3822, "open_interest": 344.0, "volume": 1.0, "delta": 0.9039, "gamma": 0.0007, "vega": 1.1363, "theta": -0.1489, "rho": 2.5391, "theo": 279.8234, "change": 7.805, "open": 278.58, "high": 278.58, "low": 278.58, "tick": "up", "last_trade_price": 278.58, "last_trade_time": "2026-09-21T09:44:39", "percent_change": 2.88246, "prev_day_close": 270.775009155273}, {"option": "LLY270115P00910000", "bid": 10.95, "bid_size": 43.0, "ask": 14.25, "ask_size": 116.0, "iv": 0.3863, "open_interest": 180.0, "volume": 16.0, "delta": -0.0981, "gamma": 0.0007, "vega": 1.1443, "theta": -0.1872, "rho": -0.3726, "theo": 12.6453, "change": -2.06, "open": 12.55, "high": 12.86, "low": 12.3, "tick": "up", "last_trade_price": 12.64, "last_trade_time": "2026-09-21T15:45:27", "percent_change": -14.0136, "prev_day_close": 14.6999998092651}, {"option": "LLY270115C00920000", "bid": 265.3, "bid_size": 38.0, "ask": 275.7, "ask_size": 30.0, "iv": 0.3791, "open_interest": 80.0, "volume": 2.0, "delta": 0.8961, "gamma": 0.0007, "vega": 1.2007, "theta": -0.1599, "rho": 2.5384, "theo": 271.1377, "change": 14.64, "open": 269.98, "high": 275.89, "low": 269.98, "tick": "up", "last_trade_price": 275.89, "last_trade_time": "2026-09-21T14:24:24", "percent_change": 5.60383, "prev_day_close": 261.25}, {"option": "LLY270115P00920000", "bid": 11.8, "bid_size": 74.0, "ask": 15.65, "ask_size": 98.0, "iv": 0.3837, "open_interest": 350.0, "volume": 10.0, "delta": -0.106, "gamma": 0.0007, "vega": 1.2127, "theta": -0.1971, "rho": -0.4023, "theo": 13.8227, "change": -1.95, "open": 13.45, "high": 13.5, "low": 13.45, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-21T14:30:07", "percent_change": -12.6214, "prev_day_close": 15.4499998092651}, {"option": "LLY270115C00930000", "bid": 256.85, "bid_size": 36.0, "ask": 268.45, "ask_size": 31.0, "iv": 0.3833, "open_interest": 90.0, "volume": 1.0, "delta": 0.8878, "gamma": 0.0008, "vega": 1.2677, "theta": -0.1711, "rho": 2.5351, "theo": 262.5494, "change": 13.815, "open": 267.24, "high": 267.24, "low": 267.24, "tick": "down", "last_trade_price": 267.24, "last_trade_time": "2026-09-21T14:24:24", "percent_change": 5.45132, "prev_day_close": 253.425003051758}, {"option": "LLY270115P00930000", "bid": 11.95, "bid_size": 96.0, "ask": 18.0, "ask_size": 116.0, "iv": 0.3814, "open_interest": 282.0, "volume": 13.0, "delta": -0.1145, "gamma": 0.0008, "vega": 1.2839, "theta": -0.2073, "rho": -0.4347, "theo": 15.1059, "change": -2.29, "open": 15.2, "high": 15.2, "low": 14.65, "tick": "up", "last_trade_price": 15.11, "last_trade_time": "2026-09-21T15:45:26", "percent_change": -13.1609, "prev_day_close": 17.4000005722046}, {"option": "LLY270115C00940000", "bid": 248.8, "bid_size": 43.0, "ask": 259.9, "ask_size": 40.0, "iv": 0.3827, "open_interest": 123.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0008, "vega": 1.3366, "theta": -0.1825, "rho": 2.5291, "theo": 254.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.8, "last_trade_time": "2026-09-09T11:12:50", "percent_change": 0.0, "prev_day_close": 244.25}, {"option": "LLY270115P00940000", "bid": 14.3, "bid_size": 71.0, "ask": 17.75, "ask_size": 50.0, "iv": 0.377, "open_interest": 787.0, "volume": 13.0, "delta": -0.1234, "gamma": 0.0008, "vega": 1.3476, "theta": -0.2177, "rho": -0.4657, "theo": 16.4974, "change": -1.425, "open": 16.5, "high": 16.5, "low": 16.3, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-09-21T15:47:00", "percent_change": -8.01688, "prev_day_close": 17.7750005722046}, {"option": "LLY270115C00950000", "bid": 241.4, "bid_size": 28.0, "ask": 251.5, "ask_size": 59.0, "iv": 0.3841, "open_interest": 530.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0008, "vega": 1.4058, "theta": -0.194, "rho": 2.5211, "theo": 245.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.4, "last_trade_time": "2026-09-17T10:36:29", "percent_change": 0.0, "prev_day_close": 237.224998474121}, {"option": "LLY270115P00950000", "bid": 15.95, "bid_size": 71.0, "ask": 18.85, "ask_size": 19.0, "iv": 0.3744, "open_interest": 604.0, "volume": 15.0, "delta": -0.1328, "gamma": 0.0009, "vega": 1.4157, "theta": -0.2282, "rho": -0.501, "theo": 17.9934, "change": -1.175, "open": 19.85, "high": 19.85, "low": 17.7, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-09-21T15:46:21", "percent_change": -6.17608, "prev_day_close": 19.0250000953674}, {"option": "LLY270115C00960000", "bid": 231.4, "bid_size": 43.0, "ask": 243.15, "ask_size": 40.0, "iv": 0.3759, "open_interest": 115.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0009, "vega": 1.4752, "theta": -0.2056, "rho": 2.5113, "theo": 237.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.4, "last_trade_time": "2026-09-17T10:36:29", "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "LLY270115P00960000", "bid": 18.15, "bid_size": 33.0, "ask": 22.15, "ask_size": 97.0, "iv": 0.3807, "open_interest": 237.0, "volume": 2.0, "delta": -0.1428, "gamma": 0.0009, "vega": 1.4893, "theta": -0.2389, "rho": -0.5373, "theo": 19.607, "change": -1.995, "open": 19.5, "high": 19.53, "low": 19.5, "tick": "up", "last_trade_price": 19.53, "last_trade_time": "2026-09-21T15:45:26", "percent_change": -9.2683, "prev_day_close": 21.5250005722046}, {"option": "LLY270115C00970000", "bid": 222.8, "bid_size": 39.0, "ask": 235.3, "ask_size": 38.0, "iv": 0.3738, "open_interest": 102.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.001, "vega": 1.5461, "theta": -0.2173, "rho": 2.4989, "theo": 229.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.2, "last_trade_time": "2026-09-03T15:51:04", "percent_change": 0.0, "prev_day_close": 220.200004577637}, {"option": "LLY270115P00970000", "bid": 19.1, "bid_size": 75.0, "ask": 22.3, "ask_size": 27.0, "iv": 0.3712, "open_interest": 160.0, "volume": 25.0, "delta": -0.1533, "gamma": 0.001, "vega": 1.5654, "theta": -0.2496, "rho": -0.5774, "theo": 21.352, "change": -2.875, "open": 21.25, "high": 21.8, "low": 20.78, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-09-21T15:51:43", "percent_change": -11.8925, "prev_day_close": 24.1750001907349}, {"option": "LLY270115C00980000", "bid": 216.45, "bid_size": 48.0, "ask": 225.1, "ask_size": 27.0, "iv": 0.3706, "open_interest": 181.0, "volume": 0.0, "delta": 0.839, "gamma": 0.001, "vega": 1.618, "theta": -0.229, "rho": 2.4834, "theo": 221.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.27, "last_trade_time": "2026-09-09T11:41:38", "percent_change": 0.0, "prev_day_close": 212.949996948242}, {"option": "LLY270115P00980000", "bid": 19.95, "bid_size": 90.0, "ask": 24.65, "ask_size": 28.0, "iv": 0.3681, "open_interest": 355.0, "volume": 4.0, "delta": -0.1644, "gamma": 0.001, "vega": 1.6312, "theta": -0.2604, "rho": -0.6154, "theo": 23.2296, "change": -2.6, "open": 22.7, "high": 23.5, "low": 22.62, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-09-21T15:51:42", "percent_change": -10.058, "prev_day_close": 25.8500003814697}, {"option": "LLY270115C00990000", "bid": 208.2, "bid_size": 40.0, "ask": 219.7, "ask_size": 40.0, "iv": 0.3756, "open_interest": 44.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.001, "vega": 1.6889, "theta": -0.2407, "rho": 2.4658, "theo": 213.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.55, "last_trade_time": "2026-09-08T10:03:08", "percent_change": 0.0, "prev_day_close": 205.199996948242}, {"option": "LLY270115P00990000", "bid": 23.35, "bid_size": 43.0, "ask": 29.2, "ask_size": 105.0, "iv": 0.3786, "open_interest": 599.0, "volume": 2.0, "delta": -0.1759, "gamma": 0.0011, "vega": 1.7006, "theta": -0.2711, "rho": -0.6577, "theo": 25.2323, "change": -3.38, "open": 24.6, "high": 24.67, "low": 24.6, "tick": "up", "last_trade_price": 24.67, "last_trade_time": "2026-09-21T14:51:52", "percent_change": -12.0499, "prev_day_close": 28.0500001907349}, {"option": "LLY270115C01000000", "bid": 202.75, "bid_size": 19.0, "ask": 209.45, "ask_size": 38.0, "iv": 0.3735, "open_interest": 894.0, "volume": 6.0, "delta": 0.8159, "gamma": 0.0011, "vega": 1.7587, "theta": -0.2522, "rho": 2.4467, "theo": 205.6796, "change": 5.175, "open": 204.27, "high": 207.5, "low": 202.48, "tick": "down", "last_trade_price": 203.0, "last_trade_time": "2026-09-21T15:25:12", "percent_change": 2.61595, "prev_day_close": 197.824996948242}, {"option": "LLY270115P01000000", "bid": 25.5, "bid_size": 55.0, "ask": 28.55, "ask_size": 24.0, "iv": 0.3691, "open_interest": 1347.0, "volume": 13.0, "delta": -0.1879, "gamma": 0.0011, "vega": 1.7747, "theta": -0.2818, "rho": -0.7014, "theo": 27.3756, "change": -0.78, "open": 26.75, "high": 28.02, "low": 26.0, "tick": "up", "last_trade_price": 28.02, "last_trade_time": "2026-09-21T15:25:45", "percent_change": -2.70833, "prev_day_close": 28.8000001907349}, {"option": "LLY270115C01010000", "bid": 194.1, "bid_size": 32.0, "ask": 203.65, "ask_size": 79.0, "iv": 0.3742, "open_interest": 205.0, "volume": 9.0, "delta": 0.8036, "gamma": 0.0011, "vega": 1.8286, "theta": -0.2636, "rho": 2.4248, "theo": 198.0825, "change": 8.325, "open": 200.92, "high": 200.92, "low": 198.0, "tick": "down", "last_trade_price": 198.0, "last_trade_time": "2026-09-21T15:50:00", "percent_change": 4.38909, "prev_day_close": 189.674995422363}, {"option": "LLY270115P01010000", "bid": 26.25, "bid_size": 83.0, "ask": 32.15, "ask_size": 74.0, "iv": 0.3672, "open_interest": 313.0, "volume": 13.0, "delta": -0.2005, "gamma": 0.0012, "vega": 1.8495, "theta": -0.2923, "rho": -0.7468, "theo": 29.6734, "change": -2.75, "open": 29.3, "high": 29.8, "low": 28.9, "tick": "no_change", "last_trade_price": 29.75, "last_trade_time": "2026-09-21T14:54:39", "percent_change": -8.46154, "prev_day_close": 32.5000009536743}, {"option": "LLY270115C01020000", "bid": 186.2, "bid_size": 46.0, "ask": 196.2, "ask_size": 45.0, "iv": 0.3716, "open_interest": 150.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0012, "vega": 1.8981, "theta": -0.2748, "rho": 2.3999, "theo": 190.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.3, "last_trade_time": "2026-09-14T12:15:29", "percent_change": 0.0, "prev_day_close": 182.949996948242}, {"option": "LLY270115P01020000", "bid": 30.0, "bid_size": 55.0, "ask": 36.65, "ask_size": 99.0, "iv": 0.3749, "open_interest": 160.0, "volume": 0.0, "delta": -0.2136, "gamma": 0.0012, "vega": 1.9127, "theta": -0.3026, "rho": -0.7914, "theo": 32.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-09-18T15:13:48", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "LLY270115C01030000", "bid": 178.95, "bid_size": 49.0, "ask": 187.0, "ask_size": 44.0, "iv": 0.3656, "open_interest": 145.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0012, "vega": 1.9653, "theta": -0.2857, "rho": 2.3731, "theo": 183.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.25, "last_trade_time": "2026-08-28T13:12:35", "percent_change": 0.0, "prev_day_close": 175.400001525879}, {"option": "LLY270115P01030000", "bid": 32.7, "bid_size": 59.0, "ask": 36.6, "ask_size": 52.0, "iv": 0.3671, "open_interest": 131.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0013, "vega": 1.978, "theta": -0.3127, "rho": -0.8396, "theo": 34.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.85, "last_trade_time": "2026-09-18T12:00:20", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "LLY270115C01040000", "bid": 171.55, "bid_size": 54.0, "ask": 179.55, "ask_size": 26.0, "iv": 0.3632, "open_interest": 197.0, "volume": 0.0, "delta": 0.7641, "gamma": 0.0013, "vega": 2.03, "theta": -0.2963, "rho": 2.3451, "theo": 176.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 163.6, "last_trade_time": "2026-09-16T11:29:48", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "LLY270115P01040000", "bid": 35.45, "bid_size": 49.0, "ask": 39.5, "ask_size": 33.0, "iv": 0.3664, "open_interest": 1084.0, "volume": 10.0, "delta": -0.241, "gamma": 0.0013, "vega": 2.0467, "theta": -0.3225, "rho": -0.8884, "theo": 37.4643, "change": -3.675, "open": 36.6, "high": 37.55, "low": 36.6, "tick": "no_change", "last_trade_price": 37.55, "last_trade_time": "2026-09-21T14:54:59", "percent_change": -8.91449, "prev_day_close": 41.2250003814697}, {"option": "LLY270115C01050000", "bid": 166.8, "bid_size": 15.0, "ask": 176.5, "ask_size": 60.0, "iv": 0.377, "open_interest": 834.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0013, "vega": 2.0932, "theta": -0.3066, "rho": 2.3145, "theo": 169.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.05, "last_trade_time": "2026-09-18T11:09:48", "percent_change": 0.0, "prev_day_close": 161.625}, {"option": "LLY270115P01050000", "bid": 36.85, "bid_size": 109.0, "ask": 45.35, "ask_size": 95.0, "iv": 0.3687, "open_interest": 254.0, "volume": 7.0, "delta": -0.2554, "gamma": 0.0014, "vega": 2.1138, "theta": -0.3319, "rho": -0.9392, "theo": 40.3862, "change": -3.3, "open": 40.8, "high": 41.28, "low": 40.45, "tick": "down", "last_trade_price": 40.45, "last_trade_time": "2026-09-21T15:18:50", "percent_change": -7.54286, "prev_day_close": 43.75}, {"option": "LLY270115C01060000", "bid": 158.2, "bid_size": 40.0, "ask": 169.7, "ask_size": 53.0, "iv": 0.3717, "open_interest": 122.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.0014, "vega": 2.1547, "theta": -0.3164, "rho": 2.281, "theo": 162.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.7, "last_trade_time": "2026-09-10T15:47:47", "percent_change": 0.0, "prev_day_close": 155.200004577637}, {"option": "LLY270115P01060000", "bid": 39.6, "bid_size": 136.0, "ask": 49.1, "ask_size": 148.0, "iv": 0.3684, "open_interest": 250.0, "volume": 4.0, "delta": -0.2702, "gamma": 0.0014, "vega": 2.1693, "theta": -0.3409, "rho": -0.9879, "theo": 43.4727, "change": -3.4, "open": 43.88, "high": 44.4, "low": 43.88, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-09-21T15:18:49", "percent_change": -7.11297, "prev_day_close": 47.7999992370606}, {"option": "LLY270115C01070000", "bid": 151.75, "bid_size": 44.0, "ask": 161.1, "ask_size": 48.0, "iv": 0.3667, "open_interest": 113.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.0014, "vega": 2.2128, "theta": -0.3257, "rho": 2.246, "theo": 155.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.2, "last_trade_time": "2026-09-18T12:53:03", "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "LLY270115P01070000", "bid": 43.35, "bid_size": 96.0, "ask": 51.9, "ask_size": 95.0, "iv": 0.3676, "open_interest": 180.0, "volume": 7.0, "delta": -0.2854, "gamma": 0.0014, "vega": 2.2247, "theta": -0.3494, "rho": -1.0399, "theo": 46.712, "change": -3.845, "open": 47.55, "high": 47.55, "low": 47.03, "tick": "up", "last_trade_price": 47.23, "last_trade_time": "2026-09-21T15:18:50", "percent_change": -7.52814, "prev_day_close": 51.0749988555908}, {"option": "LLY270115C01080000", "bid": 144.75, "bid_size": 58.0, "ask": 154.55, "ask_size": 80.0, "iv": 0.3645, "open_interest": 200.0, "volume": 4.0, "delta": 0.7058, "gamma": 0.0014, "vega": 2.2672, "theta": -0.3345, "rho": 2.2101, "theo": 149.2034, "change": 2.375, "open": 145.1, "high": 145.3, "low": 145.05, "tick": "up", "last_trade_price": 145.15, "last_trade_time": "2026-09-21T12:27:33", "percent_change": 1.66346, "prev_day_close": 142.775001525879}, {"option": "LLY270115P01080000", "bid": 45.95, "bid_size": 88.0, "ask": 54.0, "ask_size": 108.0, "iv": 0.3619, "open_interest": 164.0, "volume": 16.0, "delta": -0.3009, "gamma": 0.0015, "vega": 2.2823, "theta": -0.3575, "rho": -1.0927, "theo": 50.1227, "change": -4.55, "open": 50.73, "high": 51.5, "low": 50.1, "tick": "no_change", "last_trade_price": 50.1, "last_trade_time": "2026-09-21T15:40:51", "percent_change": -8.32571, "prev_day_close": 54.6499996185303}, {"option": "LLY270115C01090000", "bid": 138.8, "bid_size": 49.0, "ask": 148.1, "ask_size": 49.0, "iv": 0.3642, "open_interest": 14.0, "volume": 2.0, "delta": 0.6904, "gamma": 0.0015, "vega": 2.3188, "theta": -0.3428, "rho": 2.1722, "theo": 142.8655, "change": 4.7, "open": 142.05, "high": 142.05, "low": 141.7, "tick": "down", "last_trade_price": 141.7, "last_trade_time": "2026-09-21T09:48:56", "percent_change": 3.43066, "prev_day_close": 137.0}, {"option": "LLY270115P01090000", "bid": 50.9, "bid_size": 49.0, "ask": 56.0, "ask_size": 45.0, "iv": 0.3605, "open_interest": 101.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0015, "vega": 2.3361, "theta": -0.365, "rho": -1.1463, "theo": 53.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.7, "last_trade_time": "2026-09-18T10:54:46", "percent_change": 0.0, "prev_day_close": 58.7750015258789}, {"option": "LLY270115C01100000", "bid": 133.6, "bid_size": 31.0, "ask": 139.0, "ask_size": 7.0, "iv": 0.3592, "open_interest": 1281.0, "volume": 20.0, "delta": 0.6748, "gamma": 0.0015, "vega": 2.3673, "theta": -0.3504, "rho": 2.1316, "theo": 136.6958, "change": 9.6, "open": 137.09, "high": 139.8, "low": 132.65, "tick": "up", "last_trade_price": 139.8, "last_trade_time": "2026-09-21T13:19:34", "percent_change": 7.37327, "prev_day_close": 130.200000762939}, {"option": "LLY270115P01100000", "bid": 54.25, "bid_size": 90.0, "ask": 59.45, "ask_size": 38.0, "iv": 0.3582, "open_interest": 390.0, "volume": 3.0, "delta": -0.3329, "gamma": 0.0016, "vega": 2.3794, "theta": -0.3718, "rho": -1.197, "theo": 57.4819, "change": -3.115, "open": 56.31, "high": 58.45, "low": 56.31, "tick": "down", "last_trade_price": 58.41, "last_trade_time": "2026-09-21T15:20:11", "percent_change": -5.06298, "prev_day_close": 61.5250015258789}, {"option": "LLY270115C01110000", "bid": 126.4, "bid_size": 48.0, "ask": 136.0, "ask_size": 69.0, "iv": 0.3621, "open_interest": 30.0, "volume": 4.0, "delta": 0.6589, "gamma": 0.0016, "vega": 2.4118, "theta": -0.3574, "rho": 2.0898, "theo": 130.6965, "change": 2.825, "open": 126.8, "high": 127.05, "low": 126.8, "tick": "up", "last_trade_price": 127.0, "last_trade_time": "2026-09-21T12:34:54", "percent_change": 2.27502, "prev_day_close": 124.174995422363}, {"option": "LLY270115P01110000", "bid": 59.6, "bid_size": 45.0, "ask": 63.1, "ask_size": 24.0, "iv": 0.3598, "open_interest": 89.0, "volume": 1.0, "delta": -0.3493, "gamma": 0.0016, "vega": 2.4209, "theta": -0.378, "rho": -1.2499, "theo": 61.4068, "change": -4.395, "open": 62.18, "high": 62.18, "low": 62.18, "tick": "down", "last_trade_price": 62.18, "last_trade_time": "2026-09-21T15:18:58", "percent_change": -6.60158, "prev_day_close": 66.5750007629394}, {"option": "LLY270115C01120000", "bid": 121.2, "bid_size": 37.0, "ask": 130.05, "ask_size": 43.0, "iv": 0.3624, "open_interest": 127.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0016, "vega": 2.4518, "theta": -0.3638, "rho": 2.0477, "theo": 124.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.02, "last_trade_time": "2026-09-18T12:51:41", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "LLY270115P01120000", "bid": 63.35, "bid_size": 40.0, "ask": 69.75, "ask_size": 110.0, "iv": 0.3635, "open_interest": 123.0, "volume": 2.0, "delta": -0.366, "gamma": 0.0016, "vega": 2.4617, "theta": -0.3837, "rho": -1.3032, "theo": 65.5093, "change": -5.4, "open": 65.6, "high": 65.6, "low": 65.6, "tick": "no_change", "last_trade_price": 65.6, "last_trade_time": "2026-09-21T11:33:34", "percent_change": -7.60563, "prev_day_close": 71.0}, {"option": "LLY270115C01130000", "bid": 115.5, "bid_size": 50.0, "ask": 124.4, "ask_size": 93.0, "iv": 0.3615, "open_interest": 62.0, "volume": 2.0, "delta": 0.6264, "gamma": 0.0016, "vega": 2.4879, "theta": -0.3695, "rho": 2.0041, "theo": 119.2051, "change": 6.55, "open": 119.3, "high": 119.7, "low": 119.3, "tick": "up", "last_trade_price": 119.7, "last_trade_time": "2026-09-21T11:10:18", "percent_change": 5.78877, "prev_day_close": 113.150001525879}, {"option": "LLY270115P01130000", "bid": 66.5, "bid_size": 86.0, "ask": 75.95, "ask_size": 92.0, "iv": 0.3642, "open_interest": 101.0, "volume": 5.0, "delta": -0.3828, "gamma": 0.0017, "vega": 2.4979, "theta": -0.3886, "rho": -1.3584, "theo": 69.7996, "change": -4.25, "open": 68.35, "high": 70.45, "low": 68.35, "tick": "up", "last_trade_price": 70.45, "last_trade_time": "2026-09-21T15:17:45", "percent_change": -5.68943, "prev_day_close": 74.7000007629394}, {"option": "LLY270115C01140000", "bid": 110.3, "bid_size": 36.0, "ask": 119.05, "ask_size": 80.0, "iv": 0.3616, "open_interest": 509.0, "volume": 8.0, "delta": 0.61, "gamma": 0.0016, "vega": 2.5201, "theta": -0.3745, "rho": 1.9582, "theo": 113.7156, "change": 6.86, "open": 111.5, "high": 115.0, "low": 109.85, "tick": "down", "last_trade_price": 114.51, "last_trade_time": "2026-09-21T13:35:42", "percent_change": 6.3725, "prev_day_close": 107.650001525879}, {"option": "LLY270115P01140000", "bid": 71.2, "bid_size": 84.0, "ask": 77.8, "ask_size": 98.0, "iv": 0.3587, "open_interest": 239.0, "volume": 6.0, "delta": -0.3999, "gamma": 0.0017, "vega": 2.5254, "theta": -0.3927, "rho": -1.4075, "theo": 74.2715, "change": -7.05, "open": 79.0, "high": 79.0, "low": 73.05, "tick": "no_change", "last_trade_price": 74.0, "last_trade_time": "2026-09-21T14:56:02", "percent_change": -8.69833, "prev_day_close": 81.0499992370606}, {"option": "LLY270115C01160000", "bid": 99.65, "bid_size": 54.0, "ask": 107.5, "ask_size": 45.0, "iv": 0.3576, "open_interest": 351.0, "volume": 17.0, "delta": 0.5767, "gamma": 0.0017, "vega": 2.5708, "theta": -0.3823, "rho": 1.8648, "theo": 103.2576, "change": 4.55, "open": 103.8, "high": 106.6, "low": 101.61, "tick": "no_change", "last_trade_price": 103.0, "last_trade_time": "2026-09-21T15:59:49", "percent_change": 4.62163, "prev_day_close": 98.4500007629394}, {"option": "LLY270115P01160000", "bid": 81.2, "bid_size": 49.0, "ask": 87.8, "ask_size": 89.0, "iv": 0.3594, "open_interest": 215.0, "volume": 7.0, "delta": -0.4343, "gamma": 0.0017, "vega": 2.5705, "theta": -0.3991, "rho": -1.5104, "theo": 83.7175, "change": -6.945, "open": 81.15, "high": 83.58, "low": 81.15, "tick": "up", "last_trade_price": 83.58, "last_trade_time": "2026-09-21T13:33:10", "percent_change": -7.67191, "prev_day_close": 90.5249977111816}, {"option": "LLY270115C01180000", "bid": 88.55, "bid_size": 85.0, "ask": 96.9, "ask_size": 30.0, "iv": 0.3522, "open_interest": 217.0, "volume": 14.0, "delta": 0.5432, "gamma": 0.0017, "vega": 2.6033, "theta": -0.3872, "rho": 1.7685, "theo": 93.4873, "change": 6.875, "open": 84.72, "high": 96.78, "low": 84.72, "tick": "down", "last_trade_price": 95.25, "last_trade_time": "2026-09-21T14:53:38", "percent_change": 7.77935, "prev_day_close": 88.375}, {"option": "LLY270115P01180000", "bid": 90.1, "bid_size": 66.0, "ask": 99.4, "ask_size": 100.0, "iv": 0.3584, "open_interest": 204.0, "volume": 3.0, "delta": -0.4691, "gamma": 0.0018, "vega": 2.5962, "theta": -0.4025, "rho": -1.6061, "theo": 93.9114, "change": -5.25, "open": 94.5, "high": 94.5, "low": 94.5, "tick": "down", "last_trade_price": 94.5, "last_trade_time": "2026-09-21T11:50:25", "percent_change": -5.26316, "prev_day_close": 99.75}, {"option": "LLY270115C01200000", "bid": 82.0, "bid_size": 31.0, "ask": 88.05, "ask_size": 42.0, "iv": 0.3564, "open_interest": 1173.0, "volume": 82.0, "delta": 0.5098, "gamma": 0.0017, "vega": 2.6176, "theta": -0.3893, "rho": 1.6695, "theo": 84.414, "change": 3.65, "open": 76.2, "high": 87.25, "low": 76.2, "tick": "down", "last_trade_price": 83.2, "last_trade_time": "2026-09-21T15:24:04", "percent_change": 4.58831, "prev_day_close": 79.5499992370606}, {"option": "LLY270115P01200000", "bid": 99.05, "bid_size": 93.0, "ask": 110.95, "ask_size": 85.0, "iv": 0.3548, "open_interest": 400.0, "volume": 10.0, "delta": -0.5039, "gamma": 0.0018, "vega": 2.6018, "theta": -0.4032, "rho": -1.6988, "theo": 104.7964, "change": -5.13, "open": 105.0, "high": 105.82, "low": 105.0, "tick": "up", "last_trade_price": 105.52, "last_trade_time": "2026-09-21T15:18:50", "percent_change": -4.63624, "prev_day_close": 110.650001525879}, {"option": "LLY270115C01220000", "bid": 70.75, "bid_size": 86.0, "ask": 80.3, "ask_size": 68.0, "iv": 0.3512, "open_interest": 252.0, "volume": 3.0, "delta": 0.4767, "gamma": 0.0017, "vega": 2.6142, "theta": -0.3887, "rho": 1.5706, "theo": 76.0248, "change": 5.25, "open": 64.4, "high": 76.5, "low": 64.4, "tick": "up", "last_trade_price": 76.5, "last_trade_time": "2026-09-21T10:32:50", "percent_change": 7.36842, "prev_day_close": 71.25}, {"option": "LLY270115P01220000", "bid": 112.5, "bid_size": 82.0, "ask": 120.3, "ask_size": 55.0, "iv": 0.353, "open_interest": 106.0, "volume": 4.0, "delta": -0.5385, "gamma": 0.0018, "vega": 2.5866, "theta": -0.401, "rho": -1.7797, "theo": 116.4254, "change": -6.125, "open": 117.14, "high": 118.6, "low": 117.14, "tick": "no_change", "last_trade_price": 118.6, "last_trade_time": "2026-09-21T15:23:24", "percent_change": -4.9108, "prev_day_close": 124.724998474121}, {"option": "LLY270115C01240000", "bid": 65.65, "bid_size": 41.0, "ask": 72.05, "ask_size": 80.0, "iv": 0.3544, "open_interest": 573.0, "volume": 13.0, "delta": 0.4442, "gamma": 0.0017, "vega": 2.593, "theta": -0.3855, "rho": 1.4701, "theo": 68.3164, "change": 4.325, "open": 58.2, "high": 71.24, "low": 57.1, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-09-21T14:54:07", "percent_change": 6.58546, "prev_day_close": 65.6749992370606}, {"option": "LLY270115P01240000", "bid": 122.15, "bid_size": 87.0, "ask": 135.2, "ask_size": 93.0, "iv": 0.3521, "open_interest": 70.0, "volume": 3.0, "delta": -0.5726, "gamma": 0.0018, "vega": 2.5558, "theta": -0.3965, "rho": -1.8521, "theo": 128.7361, "change": -6.58, "open": 128.1, "high": 130.07, "low": 128.1, "tick": "up", "last_trade_price": 130.07, "last_trade_time": "2026-09-21T15:39:14", "percent_change": -4.81522, "prev_day_close": 136.649993896484}, {"option": "LLY270115C01260000", "bid": 58.65, "bid_size": 57.0, "ask": 64.6, "ask_size": 68.0, "iv": 0.3532, "open_interest": 317.0, "volume": 5.0, "delta": 0.4126, "gamma": 0.0017, "vega": 2.5567, "theta": -0.3799, "rho": 1.3728, "theo": 61.2644, "change": 3.42, "open": 61.03, "high": 62.75, "low": 61.03, "tick": "down", "last_trade_price": 61.62, "last_trade_time": "2026-09-21T15:39:14", "percent_change": 5.87629, "prev_day_close": 58.1999988555908}, {"option": "LLY270115P01260000", "bid": 138.8, "bid_size": 50.0, "ask": 147.55, "ask_size": 77.0, "iv": 0.3575, "open_interest": 61.0, "volume": 6.0, "delta": -0.6059, "gamma": 0.0018, "vega": 2.4998, "theta": -0.3896, "rho": -1.9208, "theo": 141.7572, "change": -8.5, "open": 141.45, "high": 141.5, "low": 140.25, "tick": "up", "last_trade_price": 141.05, "last_trade_time": "2026-09-21T15:04:27", "percent_change": -5.68372, "prev_day_close": 149.550003051758}, {"option": "LLY270115C01280000", "bid": 48.1, "bid_size": 88.0, "ask": 62.05, "ask_size": 105.0, "iv": 0.3524, "open_interest": 697.0, "volume": 48.0, "delta": 0.382, "gamma": 0.0016, "vega": 2.5045, "theta": -0.3722, "rho": 1.2752, "theo": 54.8467, "change": 3.0, "open": 55.15, "high": 56.83, "low": 54.6, "tick": "up", "last_trade_price": 55.05, "last_trade_time": "2026-09-21T15:13:16", "percent_change": 5.76369, "prev_day_close": 52.0499992370606}, {"option": "LLY270115P01280000", "bid": 153.5, "bid_size": 21.0, "ask": 160.8, "ask_size": 106.0, "iv": 0.3585, "open_interest": 165.0, "volume": 6.0, "delta": -0.6382, "gamma": 0.0017, "vega": 2.4401, "theta": -0.3809, "rho": -1.9614, "theo": 155.4307, "change": -9.325, "open": 155.05, "high": 155.2, "low": 155.05, "tick": "no_change", "last_trade_price": 155.2, "last_trade_time": "2026-09-21T15:58:40", "percent_change": -5.66783, "prev_day_close": 164.525001525879}, {"option": "LLY270115C01300000", "bid": 45.85, "bid_size": 96.0, "ask": 52.55, "ask_size": 59.0, "iv": 0.352, "open_interest": 818.0, "volume": 86.0, "delta": 0.3526, "gamma": 0.0016, "vega": 2.441, "theta": -0.3627, "rho": 1.1828, "theo": 49.03, "change": 1.75, "open": 48.98, "high": 51.18, "low": 47.13, "tick": "down", "last_trade_price": 48.95, "last_trade_time": "2026-09-21T15:40:53", "percent_change": 3.70763, "prev_day_close": 47.2000007629394}, {"option": "LLY270115P01300000", "bid": 166.9, "bid_size": 52.0, "ask": 174.1, "ask_size": 34.0, "iv": 0.3546, "open_interest": 24.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0017, "vega": 2.3513, "theta": -0.3705, "rho": -2.0021, "theo": 169.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.27, "last_trade_time": "2026-09-17T10:31:22", "percent_change": 0.0, "prev_day_close": 178.900001525879}, {"option": "LLY270115C01320000", "bid": 38.3, "bid_size": 99.0, "ask": 49.0, "ask_size": 71.0, "iv": 0.3509, "open_interest": 323.0, "volume": 23.0, "delta": 0.3247, "gamma": 0.0016, "vega": 2.3652, "theta": -0.3516, "rho": 1.0919, "theo": 43.7753, "change": 1.755, "open": 44.65, "high": 46.2, "low": 43.35, "tick": "down", "last_trade_price": 43.98, "last_trade_time": "2026-09-21T15:45:17", "percent_change": 4.1563, "prev_day_close": 42.2250003814697}, {"option": "LLY270115P01320000", "bid": 181.9, "bid_size": 36.0, "ask": 189.25, "ask_size": 50.0, "iv": 0.3555, "open_interest": 41.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0017, "vega": 2.2611, "theta": -0.3587, "rho": -2.0219, "theo": 184.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.0, "last_trade_time": "2026-08-31T10:00:45", "percent_change": 0.0, "prev_day_close": 193.875}, {"option": "LLY270115C01340000", "bid": 36.4, "bid_size": 94.0, "ask": 40.5, "ask_size": 14.0, "iv": 0.3491, "open_interest": 365.0, "volume": 4.0, "delta": 0.2982, "gamma": 0.0015, "vega": 2.2812, "theta": -0.3393, "rho": 1.0064, "theo": 39.048, "change": 3.575, "open": 41.31, "high": 41.31, "low": 40.57, "tick": "up", "last_trade_price": 40.65, "last_trade_time": "2026-09-21T14:54:07", "percent_change": 9.64262, "prev_day_close": 37.0749988555908}, {"option": "LLY270115P01340000", "bid": 197.6, "bid_size": 29.0, "ask": 205.6, "ask_size": 56.0, "iv": 0.3587, "open_interest": 27.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0016, "vega": 2.1531, "theta": -0.3458, "rho": -2.0335, "theo": 200.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.35, "last_trade_time": "2026-09-16T12:18:09", "percent_change": 0.0, "prev_day_close": 209.125}, {"option": "LLY270115C01360000", "bid": 32.25, "bid_size": 91.0, "ask": 37.2, "ask_size": 50.0, "iv": 0.3518, "open_interest": 407.0, "volume": 4.0, "delta": 0.2733, "gamma": 0.0014, "vega": 2.1906, "theta": -0.326, "rho": 0.9251, "theo": 34.8007, "change": 2.885, "open": 36.15, "high": 36.37, "low": 35.86, "tick": "up", "last_trade_price": 35.91, "last_trade_time": "2026-09-21T15:02:41", "percent_change": 8.73581, "prev_day_close": 33.0249996185303}, {"option": "LLY270115P01360000", "bid": 211.6, "bid_size": 45.0, "ask": 221.1, "ask_size": 40.0, "iv": 0.3534, "open_interest": 4.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0016, "vega": 2.0316, "theta": -0.3324, "rho": -1.9982, "theo": 216.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.86, "last_trade_time": "2026-09-01T14:40:30", "percent_change": 0.0, "prev_day_close": 225.224998474121}, {"option": "LLY270115C01380000", "bid": 29.2, "bid_size": 37.0, "ask": 34.4, "ask_size": 88.0, "iv": 0.3566, "open_interest": 670.0, "volume": 9.0, "delta": 0.25, "gamma": 0.0014, "vega": 2.0932, "theta": -0.3119, "rho": 0.8476, "theo": 30.9999, "change": 0.85, "open": 30.5, "high": 33.15, "low": 30.5, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-09-21T14:54:46", "percent_change": 2.707, "prev_day_close": 31.4000005722046}, {"option": "LLY270115P01380000", "bid": 226.7, "bid_size": 46.0, "ask": 239.35, "ask_size": 40.0, "iv": 0.3552, "open_interest": 15.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.0015, "vega": 1.9099, "theta": -0.3184, "rho": -1.9831, "theo": 232.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.7, "last_trade_time": "2026-08-25T14:30:44", "percent_change": 0.0, "prev_day_close": 242.324996948242}, {"option": "LLY270115C01400000", "bid": 26.3, "bid_size": 34.0, "ask": 29.0, "ask_size": 24.0, "iv": 0.3538, "open_interest": 1199.0, "volume": 81.0, "delta": 0.2284, "gamma": 0.0013, "vega": 1.9947, "theta": -0.2974, "rho": 0.7766, "theo": 27.602, "change": 0.55, "open": 28.42, "high": 29.4, "low": 26.9, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-09-21T15:53:26", "percent_change": 2.04082, "prev_day_close": 26.9499998092651}, {"option": "LLY270115P01400000", "bid": 243.6, "bid_size": 40.0, "ask": 254.95, "ask_size": 36.0, "iv": 0.3524, "open_interest": 29.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0014, "vega": 1.7723, "theta": -0.3039, "rho": -1.922, "theo": 249.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.0, "last_trade_time": "2026-08-27T09:48:37", "percent_change": 0.0, "prev_day_close": 259.525001525879}, {"option": "LLY270115C01420000", "bid": 22.65, "bid_size": 79.0, "ask": 26.75, "ask_size": 30.0, "iv": 0.3551, "open_interest": 563.0, "volume": 11.0, "delta": 0.2082, "gamma": 0.0012, "vega": 1.8924, "theta": -0.2826, "rho": 0.7089, "theo": 24.5708, "change": 1.475, "open": 24.55, "high": 24.8, "low": 24.35, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-09-21T15:16:08", "percent_change": 6.32369, "prev_day_close": 23.3249998092651}, {"option": "LLY270115P01420000", "bid": 260.9, "bid_size": 35.0, "ask": 273.35, "ask_size": 40.0, "iv": 0.3565, "open_interest": 6.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0014, "vega": 1.6448, "theta": -0.2895, "rho": -1.8705, "theo": 266.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.05, "last_trade_time": "2026-08-20T10:05:25", "percent_change": 0.0, "prev_day_close": 278.225006103516}, {"option": "LLY270115C01440000", "bid": 20.2, "bid_size": 33.0, "ask": 23.8, "ask_size": 28.0, "iv": 0.3561, "open_interest": 162.0, "volume": 9.0, "delta": 0.1897, "gamma": 0.0012, "vega": 1.79, "theta": -0.2677, "rho": 0.6469, "theo": 21.8743, "change": 1.1, "open": 21.5, "high": 22.1, "low": 21.5, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-09-21T15:18:10", "percent_change": 5.2381, "prev_day_close": 21.0}, {"option": "LLY270115P01440000", "bid": 278.6, "bid_size": 37.0, "ask": 290.35, "ask_size": 34.0, "iv": 0.3556, "open_interest": 12.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0013, "vega": 1.5058, "theta": -0.2747, "rho": -1.7888, "theo": 284.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.19, "last_trade_time": "2026-08-26T13:00:49", "percent_change": 0.0, "prev_day_close": 295.899993896484}, {"option": "LLY270115C01460000", "bid": 17.5, "bid_size": 73.0, "ask": 20.9, "ask_size": 28.0, "iv": 0.3549, "open_interest": 438.0, "volume": 8.0, "delta": 0.1726, "gamma": 0.0011, "vega": 1.6899, "theta": -0.253, "rho": 0.5899, "theo": 19.4749, "change": 1.75, "open": 19.75, "high": 19.75, "low": 19.25, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-09-21T15:17:45", "percent_change": 9.80392, "prev_day_close": 17.8499999046326}, {"option": "LLY270115P01460000", "bid": 296.6, "bid_size": 37.0, "ask": 308.25, "ask_size": 35.0, "iv": 0.3561, "open_interest": 5.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0013, "vega": 1.35, "theta": -0.2599, "rho": -1.6654, "theo": 302.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.75, "last_trade_time": "2026-08-27T12:42:37", "percent_change": 0.0, "prev_day_close": 313.574996948242}, {"option": "LLY270115C01480000", "bid": 15.3, "bid_size": 75.0, "ask": 18.7, "ask_size": 30.0, "iv": 0.3555, "open_interest": 231.0, "volume": 19.0, "delta": 0.1569, "gamma": 0.001, "vega": 1.5892, "theta": -0.2385, "rho": 0.5363, "theo": 17.3461, "change": 0.625, "open": 17.9, "high": 17.9, "low": 17.05, "tick": "no_change", "last_trade_price": 17.05, "last_trade_time": "2026-09-21T15:14:42", "percent_change": 3.80518, "prev_day_close": 16.4249997138977}, {"option": "LLY270115P01480000", "bid": 314.85, "bid_size": 31.0, "ask": 324.6, "ask_size": 22.0, "iv": 0.3484, "open_interest": 1.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0012, "vega": 1.2246, "theta": -0.244, "rho": -1.5387, "theo": 320.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.29, "last_trade_time": "2026-08-21T13:43:53", "percent_change": 0.0, "prev_day_close": 332.25}, {"option": "LLY270115C01500000", "bid": 13.9, "bid_size": 48.0, "ask": 16.8, "ask_size": 36.0, "iv": 0.3583, "open_interest": 818.0, "volume": 67.0, "delta": 0.1426, "gamma": 0.001, "vega": 1.4925, "theta": -0.2244, "rho": 0.4883, "theo": 15.4595, "change": 0.875, "open": 15.75, "high": 15.8, "low": 15.2, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-09-21T15:15:05", "percent_change": 5.98291, "prev_day_close": 14.625}, {"option": "LLY270115P01500000", "bid": 333.9, "bid_size": 12.0, "ask": 342.55, "ask_size": 6.0, "iv": 0.347, "open_interest": 1.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0012, "vega": 1.0858, "theta": -0.2272, "rho": -1.4184, "theo": 339.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 381.0, "last_trade_time": "2026-09-08T15:56:37", "percent_change": 0.0, "prev_day_close": 350.199996948242}, {"option": "LLY270115C01520000", "bid": 12.4, "bid_size": 40.0, "ask": 15.15, "ask_size": 35.0, "iv": 0.3604, "open_interest": 220.0, "volume": 4.0, "delta": 0.1295, "gamma": 0.0009, "vega": 1.3997, "theta": -0.2108, "rho": 0.4441, "theo": 13.7866, "change": -1.075, "open": 12.5, "high": 13.7, "low": 12.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-21T15:44:52", "percent_change": -7.37564, "prev_day_close": 14.5749998092651}, {"option": "LLY270115P01520000", "bid": 352.8, "bid_size": 27.0, "ask": 364.4, "ask_size": 27.0, "iv": 0.3646, "open_interest": 3.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0011, "vega": 0.9163, "theta": -0.216, "rho": -1.2403, "theo": 358.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.5, "last_trade_time": "2026-08-26T10:36:27", "percent_change": 0.0, "prev_day_close": 369.025009155273}, {"option": "LLY270115C01540000", "bid": 9.7, "bid_size": 117.0, "ask": 14.25, "ask_size": 50.0, "iv": 0.3594, "open_interest": 123.0, "volume": 3.0, "delta": 0.1176, "gamma": 0.0008, "vega": 1.3088, "theta": -0.1977, "rho": 0.4032, "theo": 12.3071, "change": 0.475, "open": 12.06, "high": 12.45, "low": 12.06, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-09-21T15:15:59", "percent_change": 3.9666, "prev_day_close": 11.9749999046326}, {"option": "LLY270115P01540000", "bid": 371.85, "bid_size": 12.0, "ask": 384.85, "ask_size": 15.0, "iv": 0.3749, "open_interest": 3.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0011, "vega": 0.7967, "theta": -0.2104, "rho": -1.1028, "theo": 377.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.8, "last_trade_time": "2026-08-17T13:11:19", "percent_change": 0.0, "prev_day_close": 388.125}, {"option": "LLY270115C01560000", "bid": 9.1, "bid_size": 73.0, "ask": 11.2, "ask_size": 2.0, "iv": 0.3564, "open_interest": 145.0, "volume": 19.0, "delta": 0.1069, "gamma": 0.0008, "vega": 1.2232, "theta": -0.1852, "rho": 0.3668, "theo": 10.9989, "change": 1.525, "open": 10.5, "high": 11.6, "low": 10.5, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-09-21T14:53:19", "percent_change": 15.443, "prev_day_close": 9.875}, {"option": "LLY270115P01560000", "bid": 391.15, "bid_size": 11.0, "ask": 403.0, "ask_size": 10.0, "iv": 0.3714, "open_interest": 2.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.001, "vega": 0.6623, "theta": -0.2075, "rho": -0.895, "theo": 396.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 394.25, "last_trade_time": "2026-08-28T14:21:58", "percent_change": 0.0, "prev_day_close": 407.274993896484}, {"option": "LLY270115C01580000", "bid": 8.05, "bid_size": 72.0, "ask": 11.5, "ask_size": 73.0, "iv": 0.3647, "open_interest": 240.0, "volume": 10.0, "delta": 0.0971, "gamma": 0.0007, "vega": 1.1428, "theta": -0.1733, "rho": 0.3336, "theo": 9.8404, "change": 0.275, "open": 9.39, "high": 9.9, "low": 9.39, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-21T15:16:55", "percent_change": 2.85715, "prev_day_close": 9.62499976158142}, {"option": "LLY270115P01580000", "bid": 410.65, "bid_size": 10.0, "ask": 422.9, "ask_size": 10.0, "iv": 0.3793, "open_interest": 3.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.001, "vega": 0.5025, "theta": -0.1994, "rho": -0.6691, "theo": 416.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 384.7, "last_trade_time": "2026-07-09T13:47:55", "percent_change": 0.0, "prev_day_close": 426.700012207031}, {"option": "LLY270115C01600000", "bid": 6.55, "bid_size": 93.0, "ask": 11.1, "ask_size": 69.0, "iv": 0.3672, "open_interest": 717.0, "volume": 19.0, "delta": 0.0883, "gamma": 0.0007, "vega": 1.0653, "theta": -0.1621, "rho": 0.303, "theo": 8.8163, "change": 0.3, "open": 7.93, "high": 9.05, "low": 7.93, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-09-21T15:16:38", "percent_change": 3.52941, "prev_day_close": 8.50000023841858}, {"option": "LLY270115P01600000", "bid": 430.45, "bid_size": 11.0, "ask": 442.35, "ask_size": 10.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0009, "vega": 0.3464, "theta": -0.1825, "rho": -0.4802, "theo": 435.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 504.77, "last_trade_time": "2025-11-26T09:48:11", "percent_change": 0.0, "prev_day_close": 446.25}, {"option": "LLY270115C01620000", "bid": 5.5, "bid_size": 96.0, "ask": 11.55, "ask_size": 133.0, "iv": 0.3752, "open_interest": 222.0, "volume": 1.0, "delta": 0.0803, "gamma": 0.0006, "vega": 0.9926, "theta": -0.1516, "rho": 0.2757, "theo": 7.9112, "change": 0.175, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T15:15:15", "percent_change": 2.29508, "prev_day_close": 7.625}, {"option": "LLY270115P01620000", "bid": 447.1, "bid_size": 1.0, "ask": 464.5, "ask_size": 1.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0007, "vega": 0.2622, "theta": -0.1811, "rho": -0.3554, "theo": 455.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.35, "last_trade_time": "2026-08-26T14:52:19", "percent_change": 0.0, "prev_day_close": 467.125}, {"option": "LLY270115C01640000", "bid": 4.45, "bid_size": 134.0, "ask": 9.45, "ask_size": 125.0, "iv": 0.3691, "open_interest": 76.0, "volume": 1.0, "delta": 0.0731, "gamma": 0.0006, "vega": 0.9257, "theta": -0.1417, "rho": 0.2513, "theo": 7.1092, "change": -0.35, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-09-21T15:17:07", "percent_change": -4.86111, "prev_day_close": 7.19999980926514}, {"option": "LLY270115P01640000", "bid": 466.15, "bid_size": 1.0, "ask": 485.3, "ask_size": 1.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0005, "vega": 0.0599, "theta": -0.1656, "rho": 0.0, "theo": 475.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 437.85, "last_trade_time": "2026-08-10T09:34:46", "percent_change": 0.0, "prev_day_close": 487.025009155273}, {"option": "LLY270115C01660000", "bid": 3.0, "bid_size": 146.0, "ask": 9.0, "ask_size": 132.0, "iv": 0.368, "open_interest": 579.0, "volume": 1.0, "delta": 0.0666, "gamma": 0.0005, "vega": 0.8625, "theta": -0.1324, "rho": 0.2288, "theo": 6.3984, "change": -0.175, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T15:17:04", "percent_change": -2.78885, "prev_day_close": 6.27500009536743}, {"option": "LLY270115P01660000", "bid": 486.0, "bid_size": 2.0, "ask": 505.15, "ask_size": 1.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0003, "vega": 0.0, "theta": -0.1656, "rho": 0.0, "theo": 495.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.85, "last_trade_time": "2026-08-21T14:26:12", "percent_change": 0.0, "prev_day_close": 506.024993896484}, {"option": "LLY270115C01680000", "bid": 3.2, "bid_size": 64.0, "ask": 7.6, "ask_size": 60.0, "iv": 0.3701, "open_interest": 16.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0005, "vega": 0.8026, "theta": -0.1238, "rho": 0.2084, "theo": 5.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-14T11:19:21", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "LLY270115P01680000", "bid": 506.9, "bid_size": 1.0, "ask": 524.3, "ask_size": 1.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0, "theta": -0.1656, "rho": 0.0, "theo": 515.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 451.0, "last_trade_time": "2026-08-11T09:46:58", "percent_change": 0.0, "prev_day_close": 526.349975585938}, {"option": "LLY270115C01700000", "bid": 3.2, "bid_size": 99.0, "ask": 7.15, "ask_size": 56.0, "iv": 0.3766, "open_interest": 197.0, "volume": 2.0, "delta": 0.0554, "gamma": 0.0004, "vega": 0.7476, "theta": -0.1157, "rho": 0.1903, "theo": 5.2103, "change": -0.22, "open": 5.0, "high": 5.0, "low": 4.93, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-09-21T10:10:23", "percent_change": -4.27185, "prev_day_close": 5.15000009536743}, {"option": "LLY270115P01700000", "bid": 526.35, "bid_size": 1.0, "ask": 545.65, "ask_size": 1.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.1656, "rho": 0.0, "theo": 535.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 507.51, "last_trade_time": "2026-08-26T14:53:36", "percent_change": 0.0, "prev_day_close": 545.674987792969}, {"option": "LLY270115C01720000", "bid": 2.41, "bid_size": 52.0, "ask": 6.5, "ask_size": 57.0, "iv": 0.3753, "open_interest": 41.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0004, "vega": 0.6971, "theta": -0.1082, "rho": 0.174, "theo": 4.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-14T13:38:52", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "LLY270115P01720000", "bid": 546.9, "bid_size": 1.0, "ask": 564.25, "ask_size": 1.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1656, "rho": 0.0, "theo": 555.4084, "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": 565.700012207031}, {"option": "LLY270115C01740000", "bid": 1.73, "bid_size": 18.0, "ask": 6.3, "ask_size": 22.0, "iv": 0.3772, "open_interest": 24.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0004, "vega": 0.6496, "theta": -0.1011, "rho": 0.159, "theo": 4.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-09-16T11:43:39", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "LLY270115P01740000", "bid": 566.9, "bid_size": 1.0, "ask": 584.25, "ask_size": 1.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1656, "rho": 0.0, "theo": 575.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 519.35, "last_trade_time": "2026-07-09T09:36:58", "percent_change": 0.0, "prev_day_close": 585.875}, {"option": "LLY270115C01760000", "bid": 2.35, "bid_size": 31.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.3862, "open_interest": 71.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0004, "vega": 0.6049, "theta": -0.0946, "rho": 0.1454, "theo": 3.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.11, "last_trade_time": "2026-09-10T15:48:59", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "LLY270115P01760000", "bid": 586.85, "bid_size": 1.0, "ask": 604.25, "ask_size": 1.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1656, "rho": 0.0, "theo": 595.4084, "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": 605.975006103516}, {"option": "LLY270115C01780000", "bid": 2.55, "bid_size": 18.0, "ask": 5.65, "ask_size": 18.0, "iv": 0.3961, "open_interest": 89.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0003, "vega": 0.5639, "theta": -0.0886, "rho": 0.1333, "theo": 3.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-16T14:21:35", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "LLY270115P01780000", "bid": 606.85, "bid_size": 2.0, "ask": 624.25, "ask_size": 2.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1656, "rho": 0.0, "theo": 615.4084, "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": 625.875}, {"option": "LLY270115C01800000", "bid": 2.05, "bid_size": 20.0, "ask": 5.15, "ask_size": 21.0, "iv": 0.3956, "open_interest": 137.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0003, "vega": 0.5264, "theta": -0.0829, "rho": 0.1224, "theo": 3.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T14:21:35", "percent_change": 0.0, "prev_day_close": 3.01499998569488}, {"option": "LLY270115P01800000", "bid": 626.85, "bid_size": 2.0, "ask": 644.25, "ask_size": 2.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1656, "rho": 0.0, "theo": 635.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 533.8, "last_trade_time": "2026-08-19T11:41:43", "percent_change": 0.0, "prev_day_close": 645.875}, {"option": "LLY270115C01820000", "bid": 1.55, "bid_size": 18.0, "ask": 4.95, "ask_size": 18.0, "iv": 0.3971, "open_interest": 93.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0003, "vega": 0.4916, "theta": -0.0777, "rho": 0.1124, "theo": 2.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-16T14:21:36", "percent_change": 0.0, "prev_day_close": 3.02999991178513}, {"option": "LLY270115P01820000", "bid": 646.85, "bid_size": 2.0, "ask": 664.25, "ask_size": 2.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1656, "rho": 0.0, "theo": 655.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 668.4, "last_trade_time": "2026-07-23T09:32:57", "percent_change": 0.0, "prev_day_close": 665.875}, {"option": "LLY270115C01840000", "bid": 1.4, "bid_size": 27.0, "ask": 4.35, "ask_size": 30.0, "iv": 0.3972, "open_interest": 185.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0003, "vega": 0.4587, "theta": -0.0728, "rho": 0.1032, "theo": 2.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-16T14:56:52", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "LLY270115P01840000", "bid": 666.85, "bid_size": 2.0, "ask": 684.25, "ask_size": 2.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1656, "rho": 0.0, "theo": 675.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 573.95, "last_trade_time": "2026-08-19T11:41:43", "percent_change": 0.0, "prev_day_close": 685.649993896484}, {"option": "LLY270115C01860000", "bid": 0.91, "bid_size": 18.0, "ask": 4.15, "ask_size": 18.0, "iv": 0.3971, "open_interest": 2.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0002, "vega": 0.4282, "theta": -0.0683, "rho": 0.0949, "theo": 2.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-27T12:29:34", "percent_change": 0.0, "prev_day_close": 2.69500005245209}, {"option": "LLY270115P01860000", "bid": 686.85, "bid_size": 1.0, "ask": 704.25, "ask_size": 1.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1656, "rho": 0.0, "theo": 695.4084, "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": 705.875}, {"option": "LLY270115C01880000", "bid": 0.65, "bid_size": 46.0, "ask": 3.65, "ask_size": 41.0, "iv": 0.3949, "open_interest": 4.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0002, "vega": 0.4002, "theta": -0.0641, "rho": 0.0875, "theo": 2.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-21T15:26:30", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "LLY270115P01880000", "bid": 706.85, "bid_size": 1.0, "ask": 724.25, "ask_size": 1.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1656, "rho": 0.0, "theo": 715.4084, "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": 725.824981689453}, {"option": "LLY270115C01900000", "bid": 0.72, "bid_size": 32.0, "ask": 3.75, "ask_size": 42.0, "iv": 0.4046, "open_interest": 15.0, "volume": 9.0, "delta": 0.0236, "gamma": 0.0002, "vega": 0.3746, "theta": -0.0602, "rho": 0.0808, "theo": 2.0546, "change": 0.25, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T10:57:34", "percent_change": 12.5, "prev_day_close": 2.0}, {"option": "LLY270115P01900000", "bid": 726.85, "bid_size": 1.0, "ask": 744.25, "ask_size": 1.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1656, "rho": 0.0, "theo": 735.4084, "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": 745.924987792969}, {"option": "LLY270319C00440000", "bid": 724.45, "bid_size": 1.0, "ask": 741.8, "ask_size": 1.0, "iv": 0.5684, "open_interest": 3.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0951, "theta": 0.0, "rho": 2.1153, "theo": 733.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 723.62, "last_trade_time": "2026-08-31T09:45:29", "percent_change": 0.0, "prev_day_close": 722.550018310547}, {"option": "LLY270319P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 2.0, "iv": 0.6306, "open_interest": 16.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.0956, "theta": -0.0143, "rho": -0.0238, "theo": 0.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-10T10:20:24", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "LLY270319C00450000", "bid": 714.7, "bid_size": 1.0, "ask": 732.0, "ask_size": 2.0, "iv": 0.5554, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.1016, "theta": 0.0, "rho": 2.1618, "theo": 723.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 442.0, "last_trade_time": "2026-04-24T12:03:26", "percent_change": 0.0, "prev_day_close": 712.725006103516}, {"option": "LLY270319P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.6995, "open_interest": 67.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.1021, "theta": -0.0151, "rho": -0.0255, "theo": 0.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-10T12:20:20", "percent_change": 0.0, "prev_day_close": 0.589999978430569}, {"option": "LLY270319C00460000", "bid": 704.0, "bid_size": 2.0, "ask": 723.0, "ask_size": 1.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.1087, "theta": 0.0, "rho": 2.2082, "theo": 713.7368, "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": 703.399993896484}, {"option": "LLY270319P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 39.0, "iv": 0.572, "open_interest": 93.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0, "vega": 0.1093, "theta": -0.016, "rho": -0.0275, "theo": 0.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-04T10:22:18", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "LLY270319C00470000", "bid": 695.3, "bid_size": 1.0, "ask": 712.65, "ask_size": 1.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.1165, "theta": 0.0, "rho": 2.2543, "theo": 704.0189, "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": 693.375}, {"option": "LLY270319P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 37.0, "iv": 0.5548, "open_interest": 20.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0, "vega": 0.1173, "theta": -0.0169, "rho": -0.0297, "theo": 0.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-09-11T13:29:13", "percent_change": 0.0, "prev_day_close": 0.789999975822866}, {"option": "LLY270319C00480000", "bid": 685.55, "bid_size": 1.0, "ask": 702.95, "ask_size": 1.0, "iv": 0.5409, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.125, "theta": 0.0, "rho": 2.3002, "theo": 694.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 414.42, "last_trade_time": "2026-04-27T12:53:57", "percent_change": 0.0, "prev_day_close": 683.975006103516}, {"option": "LLY270319P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.01, "ask_size": 21.0, "iv": 0.5616, "open_interest": 7.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0, "vega": 0.126, "theta": -0.0179, "rho": -0.0322, "theo": 0.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-09-16T15:02:32", "percent_change": 0.0, "prev_day_close": 0.844999996945262}, {"option": "LLY270319C00490000", "bid": 675.85, "bid_size": 1.0, "ask": 693.25, "ask_size": 1.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0, "vega": 0.1342, "theta": 0.0, "rho": 2.3459, "theo": 684.5989, "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": 673.949981689453}, {"option": "LLY270319P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 0.5458, "open_interest": 55.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0, "vega": 0.1354, "theta": -0.019, "rho": -0.0348, "theo": 0.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-16T10:28:28", "percent_change": 0.0, "prev_day_close": 0.930000014603138}, {"option": "LLY270319C00500000", "bid": 666.15, "bid_size": 1.0, "ask": 683.55, "ask_size": 1.0, "iv": 0.5291, "open_interest": 3.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0, "vega": 0.1442, "theta": 0.0, "rho": 2.3912, "theo": 674.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 651.0, "last_trade_time": "2026-09-14T14:54:24", "percent_change": 0.0, "prev_day_close": 664.275024414062}, {"option": "LLY270319P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 28.0, "iv": 0.5268, "open_interest": 46.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0, "vega": 0.1452, "theta": -0.0202, "rho": -0.0378, "theo": 0.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-09-16T10:28:28", "percent_change": 0.0, "prev_day_close": 0.884999983012676}, {"option": "LLY270319C00520000", "bid": 646.8, "bid_size": 2.0, "ask": 664.0, "ask_size": 2.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0, "vega": 0.1663, "theta": 0.0, "rho": 2.4812, "theo": 655.5171, "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": 644.875}, {"option": "LLY270319P00520000", "bid": 0.43, "bid_size": 33.0, "ask": 2.05, "ask_size": 61.0, "iv": 0.5298, "open_interest": 32.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0, "vega": 0.1671, "theta": -0.0228, "rho": -0.0442, "theo": 1.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-11T10:47:37", "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "LLY270319C00530000", "bid": 637.1, "bid_size": 1.0, "ask": 654.5, "ask_size": 1.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0, "vega": 0.1786, "theta": 0.0, "rho": 2.5257, "theo": 645.8382, "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": 634.225006103516}, {"option": "LLY270319P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 60.0, "iv": 0.5075, "open_interest": 24.0, "volume": 18.0, "delta": -0.0079, "gamma": 0.0, "vega": 0.1798, "theta": -0.0243, "rho": -0.048, "theo": 1.1749, "change": -0.145, "open": 1.29, "high": 1.29, "low": 1.17, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-09-21T12:27:18", "percent_change": -10.8614, "prev_day_close": 1.33500000834465}, {"option": "LLY270319C00540000", "bid": 627.45, "bid_size": 1.0, "ask": 644.8, "ask_size": 1.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0001, "vega": 0.1921, "theta": 0.0, "rho": 2.5698, "theo": 636.1679, "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": 625.600006103516}, {"option": "LLY270319P00540000", "bid": 0.2, "bid_size": 27.0, "ask": 2.17, "ask_size": 47.0, "iv": 0.5043, "open_interest": 11.0, "volume": 18.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.1938, "theta": -0.0259, "rho": -0.0521, "theo": 1.2738, "change": -0.205, "open": 1.34, "high": 1.34, "low": 1.23, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T12:27:18", "percent_change": -14.0893, "prev_day_close": 1.45500004291534}, {"option": "LLY270319C00550000", "bid": 617.8, "bid_size": 1.0, "ask": 635.15, "ask_size": 1.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0001, "vega": 0.2067, "theta": 0.0, "rho": 2.6135, "theo": 626.5071, "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": 615.475006103516}, {"option": "LLY270319P00550000", "bid": 0.11, "bid_size": 43.0, "ask": 2.52, "ask_size": 70.0, "iv": 0.5005, "open_interest": 94.0, "volume": 17.0, "delta": -0.0093, "gamma": 0.0001, "vega": 0.2086, "theta": -0.0276, "rho": -0.0568, "theo": 1.3826, "change": 0.345, "open": 1.6, "high": 1.6, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-09-21T13:47:24", "percent_change": 27.7108, "prev_day_close": 1.24499997496605}, {"option": "LLY270319C00560000", "bid": 608.15, "bid_size": 1.0, "ask": 625.5, "ask_size": 1.0, "iv": 0.4974, "open_interest": 1.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.2224, "theta": 0.0, "rho": 2.6568, "theo": 616.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 605.2, "last_trade_time": "2026-06-05T13:48:06", "percent_change": 0.0, "prev_day_close": 606.574981689453}, {"option": "LLY270319P00560000", "bid": 0.51, "bid_size": 45.0, "ask": 2.9, "ask_size": 106.0, "iv": 0.5083, "open_interest": 20.0, "volume": 19.0, "delta": -0.0101, "gamma": 0.0001, "vega": 0.224, "theta": -0.0293, "rho": -0.0617, "theo": 1.4986, "change": 0.09, "open": 1.57, "high": 1.67, "low": 1.57, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-21T13:47:24", "percent_change": 5.73248, "prev_day_close": 1.57000005245209}, {"option": "LLY270319C00570000", "bid": 598.5, "bid_size": 1.0, "ask": 615.9, "ask_size": 1.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.2392, "theta": 0.0, "rho": 2.6995, "theo": 607.2174, "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": 596.399993896484}, {"option": "LLY270319P00570000", "bid": 0.81, "bid_size": 40.0, "ask": 2.88, "ask_size": 40.0, "iv": 0.5031, "open_interest": 5.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0001, "vega": 0.2404, "theta": -0.0313, "rho": -0.0668, "theo": 1.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-14T10:11:26", "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "LLY270319C00580000", "bid": 588.85, "bid_size": 1.0, "ask": 606.0, "ask_size": 2.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0001, "vega": 0.2569, "theta": 0.0, "rho": 2.7418, "theo": 597.5904, "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": 586.949981689453}, {"option": "LLY270319P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 34.0, "iv": 0.4851, "open_interest": 136.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0001, "vega": 0.2584, "theta": -0.0334, "rho": -0.0727, "theo": 1.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-07-06T11:03:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LLY270319C00590000", "bid": 579.25, "bid_size": 1.0, "ask": 596.6, "ask_size": 1.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0001, "vega": 0.2759, "theta": 0.0, "rho": 2.7837, "theo": 587.9762, "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": 577.675018310547}, {"option": "LLY270319P00590000", "bid": 0.21, "bid_size": 18.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.4781, "open_interest": 61.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0001, "vega": 0.2773, "theta": -0.0355, "rho": -0.0788, "theo": 1.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-10T15:49:29", "percent_change": 0.0, "prev_day_close": 2.16000002622604}, {"option": "LLY270319C00600000", "bid": 569.65, "bid_size": 1.0, "ask": 587.0, "ask_size": 1.0, "iv": 0.4784, "open_interest": 5.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0001, "vega": 0.2963, "theta": 0.0, "rho": 2.825, "theo": 578.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 613.8, "last_trade_time": "2026-08-13T14:36:34", "percent_change": 0.0, "prev_day_close": 567.524993896484}, {"option": "LLY270319P00600000", "bid": 1.2, "bid_size": 42.0, "ask": 2.86, "ask_size": 46.0, "iv": 0.478, "open_interest": 181.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0001, "vega": 0.2986, "theta": -0.0379, "rho": -0.0856, "theo": 2.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-09-09T15:39:01", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "LLY270319C00620000", "bid": 550.45, "bid_size": 1.0, "ask": 567.85, "ask_size": 1.0, "iv": 0.4695, "open_interest": 3.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0001, "vega": 0.342, "theta": 0.0, "rho": 2.9054, "theo": 559.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 618.02, "last_trade_time": "2026-08-11T10:08:30", "percent_change": 0.0, "prev_day_close": 548.350006103516}, {"option": "LLY270319P00620000", "bid": 1.96, "bid_size": 38.0, "ask": 2.9, "ask_size": 78.0, "iv": 0.4702, "open_interest": 230.0, "volume": 41.0, "delta": -0.0167, "gamma": 0.0001, "vega": 0.3445, "theta": -0.043, "rho": -0.1014, "theo": 2.483, "change": -0.66, "open": 2.71, "high": 2.71, "low": 2.29, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T15:10:46", "percent_change": -22.2973, "prev_day_close": 2.96000009775162}, {"option": "LLY270319C00640000", "bid": 531.4, "bid_size": 1.0, "ask": 548.75, "ask_size": 1.0, "iv": 0.4621, "open_interest": 3.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0001, "vega": 0.3928, "theta": 0.0, "rho": 2.9832, "theo": 540.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.48, "last_trade_time": "2026-05-15T12:02:26", "percent_change": 0.0, "prev_day_close": 529.675018310547}, {"option": "LLY270319P00640000", "bid": 1.88, "bid_size": 33.0, "ask": 4.65, "ask_size": 41.0, "iv": 0.4722, "open_interest": 56.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0001, "vega": 0.3946, "theta": -0.0487, "rho": -0.1191, "theo": 2.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-09-08T14:18:58", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "LLY270319C00660000", "bid": 513.8, "bid_size": 10.0, "ask": 528.8, "ask_size": 11.0, "iv": 0.46, "open_interest": 7.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0001, "vega": 0.4503, "theta": 0.0, "rho": 3.0579, "theo": 521.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 579.2, "last_trade_time": "2026-07-28T11:56:01", "percent_change": 0.0, "prev_day_close": 510.449981689453}, {"option": "LLY270319P00660000", "bid": 1.92, "bid_size": 30.0, "ask": 5.2, "ask_size": 40.0, "iv": 0.458, "open_interest": 58.0, "volume": 2.0, "delta": -0.0231, "gamma": 0.0001, "vega": 0.4543, "theta": -0.0552, "rho": -0.1405, "theo": 3.4891, "change": 0.015, "open": 3.73, "high": 3.73, "low": 3.69, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-09-21T10:32:50", "percent_change": 0.408161, "prev_day_close": 3.67500007152557}, {"option": "LLY270319C00670000", "bid": 504.85, "bid_size": 11.0, "ask": 517.0, "ask_size": 10.0, "iv": 0.4356, "open_interest": 20.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0002, "vega": 0.482, "theta": 0.0, "rho": 3.0938, "theo": 511.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 516.75, "last_trade_time": "2026-08-28T14:19:24", "percent_change": 0.0, "prev_day_close": 501.050003051758}, {"option": "LLY270319P00670000", "bid": 1.71, "bid_size": 30.0, "ask": 5.7, "ask_size": 41.0, "iv": 0.4509, "open_interest": 46.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0002, "vega": 0.4867, "theta": -0.0586, "rho": -0.1524, "theo": 3.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-09-04T10:23:27", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "LLY270319C00680000", "bid": 496.0, "bid_size": 5.0, "ask": 506.95, "ask_size": 5.0, "iv": 0.4331, "open_interest": 31.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0002, "vega": 0.5154, "theta": 0.0, "rho": 3.1286, "theo": 502.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 602.84, "last_trade_time": "2026-08-21T13:46:58", "percent_change": 0.0, "prev_day_close": 491.375}, {"option": "LLY270319P00680000", "bid": 2.94, "bid_size": 18.0, "ask": 6.3, "ask_size": 24.0, "iv": 0.4588, "open_interest": 214.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0002, "vega": 0.5195, "theta": -0.0623, "rho": -0.165, "theo": 4.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-17T11:04:21", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "LLY270319C00690000", "bid": 486.3, "bid_size": 5.0, "ask": 498.15, "ask_size": 5.0, "iv": 0.4342, "open_interest": 11.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0002, "vega": 0.5501, "theta": -0.0028, "rho": 3.1625, "theo": 492.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 438.0, "last_trade_time": "2026-06-22T11:08:30", "percent_change": 0.0, "prev_day_close": 482.199996948242}, {"option": "LLY270319P00690000", "bid": 0.87, "bid_size": 1.0, "ask": 8.05, "ask_size": 9.0, "iv": 0.4454, "open_interest": 42.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0002, "vega": 0.5533, "theta": -0.0661, "rho": -0.1783, "theo": 4.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-09-15T15:50:22", "percent_change": 0.0, "prev_day_close": 4.48500001430512}, {"option": "LLY270319C00700000", "bid": 476.05, "bid_size": 1.0, "ask": 491.25, "ask_size": 1.0, "iv": 0.4463, "open_interest": 16.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0002, "vega": 0.5865, "theta": -0.008, "rho": 3.1956, "theo": 483.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 484.55, "last_trade_time": "2026-09-02T12:09:48", "percent_change": 0.0, "prev_day_close": 472.849990844727}, {"option": "LLY270319P00700000", "bid": 3.25, "bid_size": 20.0, "ask": 7.2, "ask_size": 24.0, "iv": 0.4487, "open_interest": 305.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0002, "vega": 0.5908, "theta": -0.0701, "rho": -0.1928, "theo": 4.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-09-11T11:17:24", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "LLY270319C00710000", "bid": 466.75, "bid_size": 3.0, "ask": 481.7, "ask_size": 6.0, "iv": 0.4417, "open_interest": 8.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0002, "vega": 0.625, "theta": -0.0134, "rho": 3.2274, "theo": 474.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 477.67, "last_trade_time": "2026-08-28T14:13:37", "percent_change": 0.0, "prev_day_close": 463.525009155273}, {"option": "LLY270319P00710000", "bid": 4.8, "bid_size": 1.0, "ask": 6.25, "ask_size": 22.0, "iv": 0.4432, "open_interest": 50.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0002, "vega": 0.6308, "theta": -0.0743, "rho": -0.2088, "theo": 5.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-09-09T14:00:24", "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "LLY270319C00720000", "bid": 457.45, "bid_size": 5.0, "ask": 472.6, "ask_size": 5.0, "iv": 0.4403, "open_interest": 9.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0002, "vega": 0.666, "theta": -0.019, "rho": 3.2579, "theo": 464.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.55, "last_trade_time": "2026-03-31T12:28:24", "percent_change": 0.0, "prev_day_close": 454.275009155273}, {"option": "LLY270319P00720000", "bid": 1.8, "bid_size": 31.0, "ask": 8.95, "ask_size": 43.0, "iv": 0.4305, "open_interest": 159.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0002, "vega": 0.6726, "theta": -0.0787, "rho": -0.2259, "theo": 5.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-09-17T11:38:13", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "LLY270319C00730000", "bid": 448.95, "bid_size": 5.0, "ask": 463.35, "ask_size": 5.0, "iv": 0.4428, "open_interest": 9.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0002, "vega": 0.7089, "theta": -0.0247, "rho": 3.287, "theo": 455.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.25, "last_trade_time": "2026-05-06T09:44:32", "percent_change": 0.0, "prev_day_close": 444.925003051758}, {"option": "LLY270319P00730000", "bid": 4.85, "bid_size": 18.0, "ask": 8.65, "ask_size": 32.0, "iv": 0.4406, "open_interest": 101.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0002, "vega": 0.7155, "theta": -0.0832, "rho": -0.2438, "theo": 6.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-15T14:22:07", "percent_change": 0.0, "prev_day_close": 6.37499976158142}, {"option": "LLY270319C00740000", "bid": 438.95, "bid_size": 4.0, "ask": 454.0, "ask_size": 5.0, "iv": 0.4337, "open_interest": 1.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0003, "vega": 0.7534, "theta": -0.0307, "rho": 3.3147, "theo": 446.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.59, "last_trade_time": "2026-04-01T12:57:38", "percent_change": 0.0, "prev_day_close": 435.724990844727}, {"option": "LLY270319P00740000", "bid": 5.3, "bid_size": 18.0, "ask": 9.5, "ask_size": 33.0, "iv": 0.4388, "open_interest": 97.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0003, "vega": 0.7584, "theta": -0.088, "rho": -0.2621, "theo": 6.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-09-15T15:46:40", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "LLY270319C00750000", "bid": 429.75, "bid_size": 5.0, "ask": 444.9, "ask_size": 5.0, "iv": 0.4313, "open_interest": 37.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0003, "vega": 0.7993, "theta": -0.0368, "rho": 3.3414, "theo": 437.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 452.77, "last_trade_time": "2026-06-10T11:07:32", "percent_change": 0.0, "prev_day_close": 426.649993896484}, {"option": "LLY270319P00750000", "bid": 2.65, "bid_size": 29.0, "ask": 12.65, "ask_size": 39.0, "iv": 0.4316, "open_interest": 185.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0003, "vega": 0.8049, "theta": -0.093, "rho": -0.2826, "theo": 7.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-17T09:56:28", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "LLY270319C00760000", "bid": 420.55, "bid_size": 6.0, "ask": 435.75, "ask_size": 5.0, "iv": 0.4282, "open_interest": 2.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0003, "vega": 0.8474, "theta": -0.0431, "rho": 3.3667, "theo": 427.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.5, "last_trade_time": "2026-04-13T11:25:27", "percent_change": 0.0, "prev_day_close": 417.399993896484}, {"option": "LLY270319P00760000", "bid": 2.9, "bid_size": 19.0, "ask": 12.9, "ask_size": 35.0, "iv": 0.4242, "open_interest": 65.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0003, "vega": 0.8555, "theta": -0.0981, "rho": -0.3044, "theo": 7.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-10T14:27:48", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "LLY270319C00770000", "bid": 411.4, "bid_size": 13.0, "ask": 426.0, "ask_size": 13.0, "iv": 0.4216, "open_interest": 10.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0003, "vega": 0.8981, "theta": -0.0496, "rho": 3.3902, "theo": 418.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 465.05, "last_trade_time": "2026-08-05T09:34:57", "percent_change": 0.0, "prev_day_close": 408.574996948242}, {"option": "LLY270319P00770000", "bid": 6.55, "bid_size": 33.0, "ask": 11.95, "ask_size": 39.0, "iv": 0.4293, "open_interest": 25.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0003, "vega": 0.9071, "theta": -0.1034, "rho": -0.3282, "theo": 8.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-08-31T10:22:01", "percent_change": 0.0, "prev_day_close": 9.42499995231628}, {"option": "LLY270319C00780000", "bid": 402.3, "bid_size": 3.0, "ask": 417.55, "ask_size": 2.0, "iv": 0.4222, "open_interest": 3.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0003, "vega": 0.951, "theta": -0.0562, "rho": 3.4118, "theo": 409.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 426.0, "last_trade_time": "2026-06-09T11:19:43", "percent_change": 0.0, "prev_day_close": 399.649993896484}, {"option": "LLY270319P00780000", "bid": 7.65, "bid_size": 25.0, "ask": 13.75, "ask_size": 36.0, "iv": 0.4338, "open_interest": 211.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0003, "vega": 0.9606, "theta": -0.109, "rho": -0.3529, "theo": 9.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.74, "last_trade_time": "2026-09-14T13:15:07", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "LLY270319C00790000", "bid": 393.3, "bid_size": 12.0, "ask": 408.0, "ask_size": 13.0, "iv": 0.4169, "open_interest": 14.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0004, "vega": 1.0054, "theta": -0.0631, "rho": 3.4317, "theo": 400.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 455.41, "last_trade_time": "2026-08-18T11:35:34", "percent_change": 0.0, "prev_day_close": 390.474990844727}, {"option": "LLY270319P00790000", "bid": 7.4, "bid_size": 18.0, "ask": 15.25, "ask_size": 27.0, "iv": 0.4293, "open_interest": 35.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0004, "vega": 1.0128, "theta": -0.1147, "rho": -0.3775, "theo": 10.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-08-26T14:04:52", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "LLY270319C00800000", "bid": 384.35, "bid_size": 15.0, "ask": 399.55, "ask_size": 16.0, "iv": 0.417, "open_interest": 17.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0004, "vega": 1.0609, "theta": -0.0701, "rho": 3.4503, "theo": 391.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.47, "last_trade_time": "2026-08-18T11:35:34", "percent_change": 0.0, "prev_day_close": 381.449996948242}, {"option": "LLY270319P00800000", "bid": 8.9, "bid_size": 18.0, "ask": 13.0, "ask_size": 26.0, "iv": 0.4151, "open_interest": 334.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0004, "vega": 1.0687, "theta": -0.1206, "rho": -0.4052, "theo": 10.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.25, "last_trade_time": "2026-09-14T14:41:14", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "LLY270319C00810000", "bid": 376.0, "bid_size": 12.0, "ask": 388.55, "ask_size": 13.0, "iv": 0.4074, "open_interest": 10.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0004, "vega": 1.1183, "theta": -0.0773, "rho": 3.4673, "theo": 382.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 362.89, "last_trade_time": "2026-08-04T10:09:34", "percent_change": 0.0, "prev_day_close": 372.599990844727}, {"option": "LLY270319P00810000", "bid": 9.95, "bid_size": 54.0, "ask": 15.35, "ask_size": 61.0, "iv": 0.4201, "open_interest": 105.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0004, "vega": 1.1291, "theta": -0.1266, "rho": -0.4342, "theo": 11.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-09-16T14:19:32", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "LLY270319C00820000", "bid": 368.2, "bid_size": 7.0, "ask": 379.75, "ask_size": 13.0, "iv": 0.4101, "open_interest": 2.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0004, "vega": 1.1783, "theta": -0.0846, "rho": 3.4821, "theo": 374.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 380.52, "last_trade_time": "2026-06-05T13:10:53", "percent_change": 0.0, "prev_day_close": 363.800003051758}, {"option": "LLY270319P00820000", "bid": 10.85, "bid_size": 101.0, "ask": 14.35, "ask_size": 54.0, "iv": 0.409, "open_interest": 71.0, "volume": 1.0, "delta": -0.0771, "gamma": 0.0004, "vega": 1.1902, "theta": -0.1328, "rho": -0.4665, "theo": 12.8296, "change": 0.2, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-21T15:16:12", "percent_change": 1.5625, "prev_day_close": 12.7999997138977}, {"option": "LLY270319C00830000", "bid": 359.4, "bid_size": 7.0, "ask": 371.0, "ask_size": 14.0, "iv": 0.4079, "open_interest": 3.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0004, "vega": 1.2404, "theta": -0.0921, "rho": 3.4945, "theo": 365.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.0, "last_trade_time": "2026-08-27T10:34:58", "percent_change": 0.0, "prev_day_close": 355.225006103516}, {"option": "LLY270319P00830000", "bid": 9.7, "bid_size": 55.0, "ask": 17.55, "ask_size": 85.0, "iv": 0.407, "open_interest": 111.0, "volume": 2.0, "delta": -0.0825, "gamma": 0.0005, "vega": 1.2535, "theta": -0.1392, "rho": -0.4986, "theo": 13.8533, "change": 0.575, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-09-21T15:15:54", "percent_change": 4.0708, "prev_day_close": 14.125}, {"option": "LLY270319C00840000", "bid": 350.8, "bid_size": 7.0, "ask": 362.3, "ask_size": 15.0, "iv": 0.4062, "open_interest": 1.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0005, "vega": 1.3035, "theta": -0.0997, "rho": 3.5049, "theo": 356.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.28, "last_trade_time": "2026-05-19T11:12:54", "percent_change": 0.0, "prev_day_close": 345.950012207031}, {"option": "LLY270319P00840000", "bid": 13.0, "bid_size": 134.0, "ask": 15.8, "ask_size": 50.0, "iv": 0.4026, "open_interest": 111.0, "volume": 1.0, "delta": -0.0883, "gamma": 0.0005, "vega": 1.3137, "theta": -0.1457, "rho": -0.5306, "theo": 14.9493, "change": -0.175, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-21T15:15:02", "percent_change": -1.15321, "prev_day_close": 15.1750001907349}, {"option": "LLY270319C00850000", "bid": 342.05, "bid_size": 10.0, "ask": 353.7, "ask_size": 14.0, "iv": 0.4039, "open_interest": 56.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0005, "vega": 1.3674, "theta": -0.1074, "rho": 3.5138, "theo": 348.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.0, "last_trade_time": "2026-07-14T15:10:22", "percent_change": 0.0, "prev_day_close": 337.600006103516}, {"option": "LLY270319P00850000", "bid": 15.05, "bid_size": 44.0, "ask": 17.25, "ask_size": 131.0, "iv": 0.4051, "open_interest": 139.0, "volume": 2.0, "delta": -0.0943, "gamma": 0.0005, "vega": 1.3778, "theta": -0.1524, "rho": -0.567, "theo": 16.1155, "change": -0.875, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-21T15:13:41", "percent_change": -5.15464, "prev_day_close": 16.9750003814697}, {"option": "LLY270319C00860000", "bid": 334.0, "bid_size": 13.0, "ask": 343.8, "ask_size": 11.0, "iv": 0.3989, "open_interest": 56.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0005, "vega": 1.4325, "theta": -0.1152, "rho": 3.521, "theo": 339.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.63, "last_trade_time": "2026-06-08T15:46:03", "percent_change": 0.0, "prev_day_close": 328.925003051758}, {"option": "LLY270319P00860000", "bid": 14.45, "bid_size": 68.0, "ask": 20.1, "ask_size": 82.0, "iv": 0.4024, "open_interest": 88.0, "volume": 9.0, "delta": -0.1006, "gamma": 0.0005, "vega": 1.4463, "theta": -0.1591, "rho": -0.6042, "theo": 17.3594, "change": 0.725, "open": 17.4, "high": 17.75, "low": 17.3, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-09-21T15:17:29", "percent_change": 4.25844, "prev_day_close": 17.0250000953674}, {"option": "LLY270319C00870000", "bid": 325.8, "bid_size": 17.0, "ask": 336.9, "ask_size": 20.0, "iv": 0.4035, "open_interest": 8.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0006, "vega": 1.4997, "theta": -0.1232, "rho": 3.5256, "theo": 331.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.42, "last_trade_time": "2026-08-31T14:06:18", "percent_change": 0.0, "prev_day_close": 320.524993896484}, {"option": "LLY270319P00870000", "bid": 16.85, "bid_size": 51.0, "ask": 21.5, "ask_size": 36.0, "iv": 0.4044, "open_interest": 60.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0006, "vega": 1.5149, "theta": -0.166, "rho": -0.6455, "theo": 18.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.95, "last_trade_time": "2026-09-17T14:58:08", "percent_change": 0.0, "prev_day_close": 18.9749994277954}, {"option": "LLY270319C00880000", "bid": 316.55, "bid_size": 6.0, "ask": 330.0, "ask_size": 16.0, "iv": 0.4036, "open_interest": 24.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0006, "vega": 1.5687, "theta": -0.1312, "rho": 3.5274, "theo": 322.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 427.2, "last_trade_time": "2026-08-19T13:12:37", "percent_change": 0.0, "prev_day_close": 312.725006103516}, {"option": "LLY270319P00880000", "bid": 16.35, "bid_size": 44.0, "ask": 24.6, "ask_size": 52.0, "iv": 0.4018, "open_interest": 92.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0006, "vega": 1.5857, "theta": -0.173, "rho": -0.6856, "theo": 20.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-09-18T12:57:25", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "LLY270319C00890000", "bid": 308.2, "bid_size": 35.0, "ask": 320.7, "ask_size": 35.0, "iv": 0.3984, "open_interest": 25.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0006, "vega": 1.638, "theta": -0.1393, "rho": 3.527, "theo": 314.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.0, "last_trade_time": "2026-08-05T09:54:39", "percent_change": 0.0, "prev_day_close": 304.274993896484}, {"option": "LLY270319P00890000", "bid": 18.95, "bid_size": 45.0, "ask": 23.3, "ask_size": 50.0, "iv": 0.3948, "open_interest": 194.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0006, "vega": 1.651, "theta": -0.1801, "rho": -0.7267, "theo": 21.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-09-15T12:59:45", "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "LLY270319C00900000", "bid": 300.65, "bid_size": 35.0, "ask": 313.75, "ask_size": 35.0, "iv": 0.4023, "open_interest": 62.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0006, "vega": 1.7072, "theta": -0.1475, "rho": 3.525, "theo": 306.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.1, "last_trade_time": "2026-09-17T09:57:52", "percent_change": 0.0, "prev_day_close": 296.349990844727}, {"option": "LLY270319P00900000", "bid": 20.2, "bid_size": 72.0, "ask": 24.85, "ask_size": 51.0, "iv": 0.3921, "open_interest": 635.0, "volume": 1.0, "delta": -0.129, "gamma": 0.0007, "vega": 1.7207, "theta": -0.1872, "rho": -0.7709, "theo": 23.2038, "change": -1.525, "open": 23.7, "high": 23.7, "low": 23.7, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-09-21T15:16:59", "percent_change": -6.04559, "prev_day_close": 25.2249994277954}, {"option": "LLY270319C00910000", "bid": 292.85, "bid_size": 31.0, "ask": 304.45, "ask_size": 35.0, "iv": 0.398, "open_interest": 17.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0007, "vega": 1.7769, "theta": -0.1556, "rho": 3.5212, "theo": 298.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.88, "last_trade_time": "2026-08-04T12:16:08", "percent_change": 0.0, "prev_day_close": 287.549987792969}, {"option": "LLY270319P00910000", "bid": 19.65, "bid_size": 67.0, "ask": 27.35, "ask_size": 51.0, "iv": 0.3866, "open_interest": 82.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0007, "vega": 1.7938, "theta": -0.1943, "rho": -0.8174, "theo": 24.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.78, "last_trade_time": "2026-09-18T12:04:35", "percent_change": 0.0, "prev_day_close": 26.3249998092651}, {"option": "LLY270319C00920000", "bid": 285.35, "bid_size": 31.0, "ask": 295.5, "ask_size": 35.0, "iv": 0.3952, "open_interest": 12.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0007, "vega": 1.8478, "theta": -0.1638, "rho": 3.5146, "theo": 290.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.63, "last_trade_time": "2026-08-04T13:42:27", "percent_change": 0.0, "prev_day_close": 280.149993896484}, {"option": "LLY270319P00920000", "bid": 23.95, "bid_size": 127.0, "ask": 28.95, "ask_size": 56.0, "iv": 0.3918, "open_interest": 205.0, "volume": 1.0, "delta": -0.1451, "gamma": 0.0007, "vega": 1.8665, "theta": -0.2015, "rho": -0.8667, "theo": 26.6867, "change": -1.275, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-09-21T15:15:06", "percent_change": -4.50928, "prev_day_close": 28.2749996185303}, {"option": "LLY270319C00930000", "bid": 277.1, "bid_size": 34.0, "ask": 288.6, "ask_size": 40.0, "iv": 0.3954, "open_interest": 32.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0007, "vega": 1.9197, "theta": -0.172, "rho": 3.505, "theo": 282.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.54, "last_trade_time": "2026-08-26T12:38:26", "percent_change": 0.0, "prev_day_close": 272.574996948242}, {"option": "LLY270319P00930000", "bid": 25.7, "bid_size": 56.0, "ask": 33.2, "ask_size": 65.0, "iv": 0.3961, "open_interest": 110.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0008, "vega": 1.9403, "theta": -0.2087, "rho": -0.9153, "theo": 28.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-09-14T15:51:26", "percent_change": 0.0, "prev_day_close": 29.5749998092651}, {"option": "LLY270319C00940000", "bid": 269.7, "bid_size": 32.0, "ask": 280.8, "ask_size": 35.0, "iv": 0.3949, "open_interest": 10.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0008, "vega": 1.9911, "theta": -0.1801, "rho": 3.4931, "theo": 274.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.11, "last_trade_time": "2026-08-05T09:37:29", "percent_change": 0.0, "prev_day_close": 265.449996948242}, {"option": "LLY270319P00940000", "bid": 28.9, "bid_size": 45.0, "ask": 32.65, "ask_size": 61.0, "iv": 0.3912, "open_interest": 138.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.0008, "vega": 2.0069, "theta": -0.2159, "rho": -0.9654, "theo": 30.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-09-16T14:23:34", "percent_change": 0.0, "prev_day_close": 32.1249990463257}, {"option": "LLY270319C00950000", "bid": 262.45, "bid_size": 36.0, "ask": 274.15, "ask_size": 107.0, "iv": 0.397, "open_interest": 51.0, "volume": 1.0, "delta": 0.8325, "gamma": 0.0008, "vega": 2.0613, "theta": -0.1882, "rho": 3.4797, "theo": 266.6476, "change": 8.45, "open": 265.35, "high": 265.35, "low": 265.35, "tick": "up", "last_trade_price": 265.35, "last_trade_time": "2026-09-21T15:28:52", "percent_change": 3.28922, "prev_day_close": 256.900001525879}, {"option": "LLY270319P00950000", "bid": 28.85, "bid_size": 154.0, "ask": 36.3, "ask_size": 127.0, "iv": 0.3883, "open_interest": 157.0, "volume": 1.0, "delta": -0.1717, "gamma": 0.0008, "vega": 2.0776, "theta": -0.223, "rho": -1.0187, "theo": 32.7031, "change": -0.675, "open": 33.25, "high": 33.25, "low": 33.25, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-09-21T15:16:14", "percent_change": -1.98968, "prev_day_close": 33.9249992370606}, {"option": "LLY270319C00960000", "bid": 254.85, "bid_size": 29.0, "ask": 265.65, "ask_size": 37.0, "iv": 0.3933, "open_interest": 18.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0008, "vega": 2.131, "theta": -0.1962, "rho": 3.4646, "theo": 259.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.75, "last_trade_time": "2026-08-07T11:36:27", "percent_change": 0.0, "prev_day_close": 250.199996948242}, {"option": "LLY270319P00960000", "bid": 31.55, "bid_size": 112.0, "ask": 37.2, "ask_size": 56.0, "iv": 0.3851, "open_interest": 131.0, "volume": 11.0, "delta": -0.1812, "gamma": 0.0008, "vega": 2.1501, "theta": -0.2301, "rho": -1.0745, "theo": 34.9265, "change": -1.775, "open": 35.4, "high": 35.55, "low": 35.4, "tick": "up", "last_trade_price": 35.55, "last_trade_time": "2026-09-21T15:15:54", "percent_change": -4.75553, "prev_day_close": 37.3250007629394}, {"option": "LLY270319C00970000", "bid": 247.35, "bid_size": 8.0, "ask": 258.2, "ask_size": 32.0, "iv": 0.3918, "open_interest": 19.0, "volume": 1.0, "delta": 0.8137, "gamma": 0.0008, "vega": 2.2009, "theta": -0.2042, "rho": 3.4466, "theo": 251.5974, "change": 6.105, "open": 248.68, "high": 248.68, "low": 248.68, "tick": "up", "last_trade_price": 248.68, "last_trade_time": "2026-09-21T12:00:33", "percent_change": 2.51675, "prev_day_close": 242.574996948242}, {"option": "LLY270319P00970000", "bid": 33.65, "bid_size": 85.0, "ask": 39.5, "ask_size": 54.0, "iv": 0.3833, "open_interest": 164.0, "volume": 31.0, "delta": -0.191, "gamma": 0.0009, "vega": 2.222, "theta": -0.2371, "rho": -1.1278, "theo": 37.2686, "change": -2.35, "open": 36.6, "high": 37.95, "low": 36.6, "tick": "no_change", "last_trade_price": 37.95, "last_trade_time": "2026-09-21T15:51:43", "percent_change": -5.83126, "prev_day_close": 40.2999992370606}, {"option": "LLY270319C00980000", "bid": 240.95, "bid_size": 19.0, "ask": 250.9, "ask_size": 36.0, "iv": 0.3927, "open_interest": 51.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0009, "vega": 2.2706, "theta": -0.212, "rho": 3.4256, "theo": 244.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.6, "last_trade_time": "2026-08-27T12:43:04", "percent_change": 0.0, "prev_day_close": 236.125}, {"option": "LLY270319P00980000", "bid": 37.05, "bid_size": 120.0, "ask": 41.1, "ask_size": 32.0, "iv": 0.3824, "open_interest": 103.0, "volume": 6.0, "delta": -0.201, "gamma": 0.0009, "vega": 2.294, "theta": -0.244, "rho": -1.1838, "theo": 39.7338, "change": -1.525, "open": 41.75, "high": 41.75, "low": 40.25, "tick": "down", "last_trade_price": 40.25, "last_trade_time": "2026-09-21T15:15:07", "percent_change": -3.65051, "prev_day_close": 41.7749996185303}, {"option": "LLY270319C00990000", "bid": 234.1, "bid_size": 24.0, "ask": 244.4, "ask_size": 61.0, "iv": 0.3938, "open_interest": 25.0, "volume": 1.0, "delta": 0.7937, "gamma": 0.0009, "vega": 2.339, "theta": -0.2196, "rho": 3.4024, "theo": 237.0112, "change": 10.0, "open": 237.65, "high": 237.65, "low": 237.65, "tick": "up", "last_trade_price": 237.65, "last_trade_time": "2026-09-21T13:10:27", "percent_change": 4.39271, "prev_day_close": 227.650001525879}, {"option": "LLY270319P00990000", "bid": 39.65, "bid_size": 54.0, "ask": 43.45, "ask_size": 19.0, "iv": 0.3809, "open_interest": 105.0, "volume": 2.0, "delta": -0.2114, "gamma": 0.0009, "vega": 2.3572, "theta": -0.2508, "rho": -1.2424, "theo": 42.3207, "change": -2.925, "open": 42.2, "high": 42.2, "low": 42.2, "tick": "no_change", "last_trade_price": 42.2, "last_trade_time": "2026-09-21T15:15:54", "percent_change": -6.48199, "prev_day_close": 45.125}, {"option": "LLY270319C01000000", "bid": 227.05, "bid_size": 9.0, "ask": 231.25, "ask_size": 1.0, "iv": 0.38, "open_interest": 67.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0009, "vega": 2.4053, "theta": -0.2271, "rho": 3.378, "theo": 229.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.2, "last_trade_time": "2026-09-17T09:40:30", "percent_change": 0.0, "prev_day_close": 222.175003051758}, {"option": "LLY270319P01000000", "bid": 42.6, "bid_size": 67.0, "ask": 49.5, "ask_size": 65.0, "iv": 0.3874, "open_interest": 112.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.001, "vega": 2.4234, "theta": -0.2574, "rho": -1.302, "theo": 45.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-09-18T12:26:23", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "LLY270319C01010000", "bid": 218.9, "bid_size": 10.0, "ask": 229.3, "ask_size": 39.0, "iv": 0.3869, "open_interest": 37.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.001, "vega": 2.4699, "theta": -0.2344, "rho": 3.352, "theo": 222.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.3, "last_trade_time": "2026-09-17T09:36:33", "percent_change": 0.0, "prev_day_close": 214.775001525879}, {"option": "LLY270319P01010000", "bid": 44.9, "bid_size": 90.0, "ask": 49.85, "ask_size": 37.0, "iv": 0.3802, "open_interest": 150.0, "volume": 7.0, "delta": -0.233, "gamma": 0.001, "vega": 2.4903, "theta": -0.2639, "rho": -1.366, "theo": 47.8508, "change": -1.77, "open": 49.05, "high": 49.4, "low": 46.84, "tick": "up", "last_trade_price": 48.88, "last_trade_time": "2026-09-21T15:18:20", "percent_change": -3.49457, "prev_day_close": 50.6500015258789}, {"option": "LLY270319C01020000", "bid": 211.75, "bid_size": 18.0, "ask": 222.5, "ask_size": 40.0, "iv": 0.3854, "open_interest": 36.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.001, "vega": 2.5335, "theta": -0.2416, "rho": 3.3235, "theo": 216.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.17, "last_trade_time": "2026-08-05T14:03:48", "percent_change": 0.0, "prev_day_close": 207.950004577637}, {"option": "LLY270319P01020000", "bid": 47.7, "bid_size": 83.0, "ask": 54.85, "ask_size": 105.0, "iv": 0.3829, "open_interest": 153.0, "volume": 48.0, "delta": -0.2442, "gamma": 0.001, "vega": 2.555, "theta": -0.2702, "rho": -1.4221, "theo": 50.8108, "change": -3.73, "open": 53.55, "high": 53.55, "low": 51.4, "tick": "up", "last_trade_price": 51.42, "last_trade_time": "2026-09-21T15:29:34", "percent_change": -6.76338, "prev_day_close": 55.1500015258789}, {"option": "LLY270319C01030000", "bid": 205.5, "bid_size": 17.0, "ask": 216.45, "ask_size": 50.0, "iv": 0.3866, "open_interest": 14.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.001, "vega": 2.5959, "theta": -0.2485, "rho": 3.292, "theo": 209.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.65, "last_trade_time": "2026-06-25T15:50:23", "percent_change": 0.0, "prev_day_close": 202.075004577637}, {"option": "LLY270319P01030000", "bid": 48.35, "bid_size": 101.0, "ask": 57.15, "ask_size": 64.0, "iv": 0.3757, "open_interest": 135.0, "volume": 8.0, "delta": -0.2557, "gamma": 0.0011, "vega": 2.6197, "theta": -0.2763, "rho": -1.4847, "theo": 53.9055, "change": -4.025, "open": 52.75, "high": 53.2, "low": 52.7, "tick": "down", "last_trade_price": 53.05, "last_trade_time": "2026-09-21T14:30:42", "percent_change": -7.05213, "prev_day_close": 57.0750007629394}, {"option": "LLY270319C01040000", "bid": 198.8, "bid_size": 19.0, "ask": 209.5, "ask_size": 45.0, "iv": 0.3847, "open_interest": 62.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.001, "vega": 2.6562, "theta": -0.2551, "rho": 3.2585, "theo": 202.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.5, "last_trade_time": "2026-09-08T11:52:27", "percent_change": 0.0, "prev_day_close": 194.699996948242}, {"option": "LLY270319P01040000", "bid": 54.85, "bid_size": 55.0, "ask": 62.4, "ask_size": 66.0, "iv": 0.3848, "open_interest": 226.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0011, "vega": 2.6749, "theta": -0.2822, "rho": -1.5485, "theo": 57.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.66, "last_trade_time": "2026-09-18T12:34:55", "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "LLY270319C01050000", "bid": 192.3, "bid_size": 16.0, "ask": 203.05, "ask_size": 48.0, "iv": 0.3837, "open_interest": 21.0, "volume": 0.0, "delta": 0.7279, "gamma": 0.0011, "vega": 2.7136, "theta": -0.2615, "rho": 3.2241, "theo": 196.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.18, "last_trade_time": "2026-09-11T15:21:50", "percent_change": 0.0, "prev_day_close": 188.775001525879}, {"option": "LLY270319P01050000", "bid": 57.05, "bid_size": 73.0, "ask": 63.95, "ask_size": 66.0, "iv": 0.3784, "open_interest": 44.0, "volume": 2.0, "delta": -0.2793, "gamma": 0.0011, "vega": 2.7307, "theta": -0.2878, "rho": -1.6099, "theo": 60.4814, "change": -1.225, "open": 61.3, "high": 61.5, "low": 61.3, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-09-21T15:24:47", "percent_change": -1.95297, "prev_day_close": 62.7250003814697}, {"option": "LLY270319C01060000", "bid": 186.05, "bid_size": 20.0, "ask": 195.75, "ask_size": 45.0, "iv": 0.3812, "open_interest": 44.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0011, "vega": 2.7683, "theta": -0.2676, "rho": 3.1886, "theo": 189.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.2, "last_trade_time": "2026-09-18T10:18:36", "percent_change": 0.0, "prev_day_close": 183.525001525879}, {"option": "LLY270319P01060000", "bid": 62.35, "bid_size": 35.0, "ask": 66.7, "ask_size": 110.0, "iv": 0.3794, "open_interest": 114.0, "volume": 6.0, "delta": -0.2914, "gamma": 0.0011, "vega": 2.7876, "theta": -0.2932, "rho": -1.677, "theo": 63.9666, "change": -4.025, "open": 64.3, "high": 64.3, "low": 64.3, "tick": "no_change", "last_trade_price": 64.3, "last_trade_time": "2026-09-21T15:49:06", "percent_change": -5.89096, "prev_day_close": 68.3249969482422}, {"option": "LLY270319C01070000", "bid": 178.25, "bid_size": 35.0, "ask": 189.5, "ask_size": 41.0, "iv": 0.3775, "open_interest": 31.0, "volume": 1.0, "delta": 0.7043, "gamma": 0.0011, "vega": 2.8209, "theta": -0.2735, "rho": 3.1511, "theo": 183.6192, "change": -13.655, "open": 164.12, "high": 164.12, "low": 164.12, "tick": "up", "last_trade_price": 164.12, "last_trade_time": "2026-09-21T09:31:49", "percent_change": -7.68105, "prev_day_close": 177.774993896484}, {"option": "LLY270319P01070000", "bid": 63.55, "bid_size": 106.0, "ask": 72.55, "ask_size": 100.0, "iv": 0.3782, "open_interest": 51.0, "volume": 5.0, "delta": -0.3037, "gamma": 0.0012, "vega": 2.8405, "theta": -0.2984, "rho": -1.7373, "theo": 67.592, "change": -3.3, "open": 69.67, "high": 69.67, "low": 68.5, "tick": "no_change", "last_trade_price": 68.5, "last_trade_time": "2026-09-21T15:16:23", "percent_change": -4.5961, "prev_day_close": 71.7999992370606}, {"option": "LLY270319C01080000", "bid": 173.95, "bid_size": 15.0, "ask": 183.35, "ask_size": 49.0, "iv": 0.3797, "open_interest": 72.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.0012, "vega": 2.8715, "theta": -0.279, "rho": 3.1108, "theo": 177.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.66, "last_trade_time": "2026-09-18T10:16:49", "percent_change": 0.0, "prev_day_close": 170.550003051758}, {"option": "LLY270319P01080000", "bid": 68.45, "bid_size": 56.0, "ask": 75.95, "ask_size": 61.0, "iv": 0.3787, "open_interest": 97.0, "volume": 2.0, "delta": -0.3163, "gamma": 0.0012, "vega": 2.8915, "theta": -0.3032, "rho": -1.8028, "theo": 71.3585, "change": -3.875, "open": 71.6, "high": 71.6, "low": 71.45, "tick": "down", "last_trade_price": 71.45, "last_trade_time": "2026-09-21T15:15:54", "percent_change": -5.14438, "prev_day_close": 75.3250007629394}, {"option": "LLY270319C01100000", "bid": 162.8, "bid_size": 50.0, "ask": 171.95, "ask_size": 79.0, "iv": 0.3797, "open_interest": 136.0, "volume": 2.0, "delta": 0.6676, "gamma": 0.0012, "vega": 2.9638, "theta": -0.2891, "rho": 3.0258, "theo": 165.7441, "change": 3.72, "open": 166.0, "high": 166.0, "low": 162.97, "tick": "down", "last_trade_price": 162.97, "last_trade_time": "2026-09-21T12:43:19", "percent_change": 2.33595, "prev_day_close": 159.25}, {"option": "LLY270319P01100000", "bid": 75.2, "bid_size": 68.0, "ask": 83.0, "ask_size": 64.0, "iv": 0.3735, "open_interest": 603.0, "volume": 2.0, "delta": -0.3418, "gamma": 0.0012, "vega": 2.9772, "theta": -0.3119, "rho": -1.9303, "theo": 79.3008, "change": -5.565, "open": 79.42, "high": 79.42, "low": 79.31, "tick": "down", "last_trade_price": 79.31, "last_trade_time": "2026-09-21T13:41:00", "percent_change": -6.5567, "prev_day_close": 84.875}, {"option": "LLY270319C01120000", "bid": 151.3, "bid_size": 15.0, "ask": 160.4, "ask_size": 45.0, "iv": 0.3772, "open_interest": 65.0, "volume": 8.0, "delta": 0.6426, "gamma": 0.0012, "vega": 3.0432, "theta": -0.2979, "rho": 2.9381, "theo": 154.4973, "change": 0.195, "open": 148.11, "high": 149.14, "low": 148.11, "tick": "down", "last_trade_price": 148.12, "last_trade_time": "2026-09-21T09:40:31", "percent_change": 0.131821, "prev_day_close": 147.925003051758}, {"option": "LLY270319P01120000", "bid": 83.25, "bid_size": 133.0, "ask": 90.55, "ask_size": 40.0, "iv": 0.3698, "open_interest": 128.0, "volume": 3.0, "delta": -0.368, "gamma": 0.0013, "vega": 3.0549, "theta": -0.3194, "rho": -2.0558, "theo": 87.7958, "change": -7.8, "open": 87.13, "high": 88.95, "low": 87.13, "tick": "down", "last_trade_price": 87.7, "last_trade_time": "2026-09-21T15:19:52", "percent_change": -8.16754, "prev_day_close": 95.5}, {"option": "LLY270319C01140000", "bid": 138.45, "bid_size": 69.0, "ask": 149.7, "ask_size": 46.0, "iv": 0.3724, "open_interest": 86.0, "volume": 7.0, "delta": 0.6171, "gamma": 0.0013, "vega": 3.1109, "theta": -0.3053, "rho": 2.8425, "theo": 143.7912, "change": 7.17, "open": 127.14, "high": 145.97, "low": 127.14, "tick": "up", "last_trade_price": 145.97, "last_trade_time": "2026-09-21T14:56:29", "percent_change": 5.1657, "prev_day_close": 138.800003051758}, {"option": "LLY270319P01140000", "bid": 93.2, "bid_size": 112.0, "ask": 100.65, "ask_size": 39.0, "iv": 0.3716, "open_interest": 168.0, "volume": 5.0, "delta": -0.3946, "gamma": 0.0013, "vega": 3.1176, "theta": -0.3256, "rho": -2.183, "theo": 96.8757, "change": -4.95, "open": 99.6, "high": 99.6, "low": 96.31, "tick": "up", "last_trade_price": 98.65, "last_trade_time": "2026-09-21T15:51:37", "percent_change": -4.77799, "prev_day_close": 103.599998474121}, {"option": "LLY270319C01160000", "bid": 130.15, "bid_size": 50.0, "ask": 141.6, "ask_size": 96.0, "iv": 0.3773, "open_interest": 154.0, "volume": 10.0, "delta": 0.5915, "gamma": 0.0013, "vega": 3.165, "theta": -0.3112, "rho": 2.7443, "theo": 133.6339, "change": 5.78, "open": 132.0, "high": 133.31, "low": 132.0, "tick": "down", "last_trade_price": 133.08, "last_trade_time": "2026-09-21T12:00:32", "percent_change": 4.54046, "prev_day_close": 127.299995422363}, {"option": "LLY270319P01160000", "bid": 100.75, "bid_size": 50.0, "ask": 115.4, "ask_size": 117.0, "iv": 0.3752, "open_interest": 126.0, "volume": 2.0, "delta": -0.4215, "gamma": 0.0014, "vega": 3.1654, "theta": -0.3304, "rho": -2.3052, "theo": 106.5029, "change": -6.5, "open": 108.0, "high": 108.05, "low": 108.0, "tick": "up", "last_trade_price": 108.05, "last_trade_time": "2026-09-21T15:17:03", "percent_change": -5.67438, "prev_day_close": 114.549999237061}, {"option": "LLY270319C01180000", "bid": 118.05, "bid_size": 79.0, "ask": 129.3, "ask_size": 75.0, "iv": 0.3681, "open_interest": 103.0, "volume": 9.0, "delta": 0.5657, "gamma": 0.0013, "vega": 3.2056, "theta": -0.3157, "rho": 2.6439, "theo": 124.0175, "change": 5.3, "open": 116.87, "high": 124.05, "low": 116.87, "tick": "up", "last_trade_price": 124.05, "last_trade_time": "2026-09-21T15:15:15", "percent_change": 4.46316, "prev_day_close": 118.75}, {"option": "LLY270319P01180000", "bid": 111.4, "bid_size": 34.0, "ask": 121.35, "ask_size": 25.0, "iv": 0.3681, "open_interest": 65.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0014, "vega": 3.1985, "theta": -0.3338, "rho": -2.4152, "theo": 116.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.4, "last_trade_time": "2026-09-18T11:04:47", "percent_change": 0.0, "prev_day_close": 125.024997711182}, {"option": "LLY270319C01200000", "bid": 112.0, "bid_size": 43.0, "ask": 117.8, "ask_size": 19.0, "iv": 0.368, "open_interest": 426.0, "volume": 9.0, "delta": 0.54, "gamma": 0.0013, "vega": 3.2328, "theta": -0.3189, "rho": 2.5381, "theo": 114.947, "change": 7.65, "open": 103.65, "high": 117.0, "low": 103.65, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-09-21T15:58:03", "percent_change": 6.99589, "prev_day_close": 109.349998474121}, {"option": "LLY270319P01200000", "bid": 122.3, "bid_size": 75.0, "ask": 129.8, "ask_size": 26.0, "iv": 0.3636, "open_interest": 176.0, "volume": 3.0, "delta": -0.4758, "gamma": 0.0014, "vega": 3.2166, "theta": -0.3358, "rho": -2.5293, "theo": 127.512, "change": -7.1, "open": 128.2, "high": 128.2, "low": 128.2, "tick": "down", "last_trade_price": 128.2, "last_trade_time": "2026-09-21T12:52:41", "percent_change": -5.24759, "prev_day_close": 135.299995422363}, {"option": "LLY270319C01220000", "bid": 103.45, "bid_size": 60.0, "ask": 109.05, "ask_size": 22.0, "iv": 0.3669, "open_interest": 91.0, "volume": 4.0, "delta": 0.5144, "gamma": 0.0013, "vega": 3.2467, "theta": -0.3206, "rho": 2.4333, "theo": 106.4174, "change": 3.96, "open": 105.21, "high": 105.21, "low": 105.21, "tick": "up", "last_trade_price": 105.21, "last_trade_time": "2026-09-21T10:39:24", "percent_change": 3.91111, "prev_day_close": 101.25}, {"option": "LLY270319P01220000", "bid": 133.7, "bid_size": 66.0, "ask": 142.85, "ask_size": 35.0, "iv": 0.3656, "open_interest": 94.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0014, "vega": 3.2185, "theta": -0.3365, "rho": -2.6247, "theo": 138.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.0, "last_trade_time": "2026-09-18T15:20:45", "percent_change": 0.0, "prev_day_close": 144.449996948242}, {"option": "LLY270319C01240000", "bid": 96.0, "bid_size": 50.0, "ask": 103.15, "ask_size": 79.0, "iv": 0.3703, "open_interest": 107.0, "volume": 6.0, "delta": 0.4891, "gamma": 0.0013, "vega": 3.2475, "theta": -0.321, "rho": 2.327, "theo": 98.4137, "change": 5.5, "open": 91.15, "high": 98.65, "low": 91.15, "tick": "up", "last_trade_price": 98.65, "last_trade_time": "2026-09-21T15:15:21", "percent_change": 5.90445, "prev_day_close": 93.1500015258789}, {"option": "LLY270319P01240000", "bid": 144.45, "bid_size": 63.0, "ask": 155.2, "ask_size": 41.0, "iv": 0.3638, "open_interest": 34.0, "volume": 2.0, "delta": -0.53, "gamma": 0.0014, "vega": 3.2057, "theta": -0.3358, "rho": -2.7301, "theo": 150.7801, "change": -6.71, "open": 150.7, "high": 151.14, "low": 150.7, "tick": "up", "last_trade_price": 151.14, "last_trade_time": "2026-09-21T15:15:54", "percent_change": -4.25087, "prev_day_close": 157.849998474121}, {"option": "LLY270319C01260000", "bid": 87.8, "bid_size": 54.0, "ask": 96.4, "ask_size": 49.0, "iv": 0.3698, "open_interest": 193.0, "volume": 5.0, "delta": 0.4643, "gamma": 0.0013, "vega": 3.2353, "theta": -0.3202, "rho": 2.2185, "theo": 90.9317, "change": 4.35, "open": 90.05, "high": 90.05, "low": 90.05, "tick": "up", "last_trade_price": 90.05, "last_trade_time": "2026-09-21T12:00:32", "percent_change": 5.07585, "prev_day_close": 85.7000007629394}, {"option": "LLY270319P01260000", "bid": 157.8, "bid_size": 106.0, "ask": 169.35, "ask_size": 111.0, "iv": 0.3672, "open_interest": 88.0, "volume": 1.0, "delta": -0.5565, "gamma": 0.0014, "vega": 3.1841, "theta": -0.3339, "rho": -2.8096, "theo": 163.2537, "change": -8.25, "open": 163.0, "high": 163.0, "low": 163.0, "tick": "down", "last_trade_price": 163.0, "last_trade_time": "2026-09-21T15:05:47", "percent_change": -4.81752, "prev_day_close": 171.25}, {"option": "LLY270319C01280000", "bid": 79.6, "bid_size": 67.0, "ask": 89.6, "ask_size": 111.0, "iv": 0.3679, "open_interest": 174.0, "volume": 1.0, "delta": 0.4399, "gamma": 0.0013, "vega": 3.2122, "theta": -0.3181, "rho": 2.1135, "theo": 83.9524, "change": 6.2, "open": 85.3, "high": 85.3, "low": 85.3, "tick": "up", "last_trade_price": 85.3, "last_trade_time": "2026-09-21T14:45:20", "percent_change": 7.83818, "prev_day_close": 79.0999984741211}, {"option": "LLY270319P01280000", "bid": 171.1, "bid_size": 58.0, "ask": 180.1, "ask_size": 27.0, "iv": 0.3638, "open_interest": 12.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.0014, "vega": 3.1396, "theta": -0.3309, "rho": -2.8718, "theo": 176.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.15, "last_trade_time": "2026-09-02T10:18:26", "percent_change": 0.0, "prev_day_close": 184.400001525879}, {"option": "LLY270319C01300000", "bid": 74.3, "bid_size": 34.0, "ask": 82.3, "ask_size": 35.0, "iv": 0.3683, "open_interest": 250.0, "volume": 20.0, "delta": 0.4162, "gamma": 0.0013, "vega": 3.1777, "theta": -0.315, "rho": 2.0085, "theo": 77.4526, "change": 2.275, "open": 70.75, "high": 76.79, "low": 70.75, "tick": "down", "last_trade_price": 76.55, "last_trade_time": "2026-09-21T10:01:33", "percent_change": 3.06294, "prev_day_close": 74.2749977111816}, {"option": "LLY270319P01300000", "bid": 184.45, "bid_size": 45.0, "ask": 195.65, "ask_size": 43.0, "iv": 0.3665, "open_interest": 32.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.0014, "vega": 3.0845, "theta": -0.3268, "rho": -2.9512, "theo": 189.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.02, "last_trade_time": "2026-09-17T10:31:22", "percent_change": 0.0, "prev_day_close": 198.125}, {"option": "LLY270319C01320000", "bid": 66.05, "bid_size": 88.0, "ask": 75.55, "ask_size": 49.0, "iv": 0.3636, "open_interest": 72.0, "volume": 1.0, "delta": 0.3932, "gamma": 0.0013, "vega": 3.1323, "theta": -0.311, "rho": 1.9037, "theo": 71.4185, "change": 4.85, "open": 72.3, "high": 72.3, "low": 72.3, "tick": "up", "last_trade_price": 72.3, "last_trade_time": "2026-09-21T15:17:33", "percent_change": 7.19051, "prev_day_close": 67.4500007629394}, {"option": "LLY270319P01320000", "bid": 198.5, "bid_size": 44.0, "ask": 209.7, "ask_size": 45.0, "iv": 0.3665, "open_interest": 4.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.0014, "vega": 3.0265, "theta": -0.3218, "rho": -2.9845, "theo": 203.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.03, "last_trade_time": "2026-09-14T14:38:19", "percent_change": 0.0, "prev_day_close": 212.700004577637}, {"option": "LLY270319C01340000", "bid": 64.1, "bid_size": 56.0, "ask": 70.1, "ask_size": 114.0, "iv": 0.3698, "open_interest": 103.0, "volume": 1.0, "delta": 0.371, "gamma": 0.0013, "vega": 3.0794, "theta": -0.306, "rho": 1.804, "theo": 65.8234, "change": 3.775, "open": 66.55, "high": 66.55, "low": 66.55, "tick": "up", "last_trade_price": 66.55, "last_trade_time": "2026-09-21T15:17:00", "percent_change": 6.01354, "prev_day_close": 62.7750015258789}, {"option": "LLY270319P01340000", "bid": 213.05, "bid_size": 45.0, "ask": 220.9, "ask_size": 12.0, "iv": 0.361, "open_interest": 4.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0014, "vega": 2.9426, "theta": -0.3159, "rho": -3.0073, "theo": 218.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.45, "last_trade_time": "2026-09-14T10:30:28", "percent_change": 0.0, "prev_day_close": 228.224998474121}, {"option": "LLY270319C01360000", "bid": 56.05, "bid_size": 109.0, "ask": 64.8, "ask_size": 61.0, "iv": 0.365, "open_interest": 76.0, "volume": 7.0, "delta": 0.3495, "gamma": 0.0012, "vega": 3.0181, "theta": -0.3002, "rho": 1.706, "theo": 60.6397, "change": 4.45, "open": 52.8, "high": 62.25, "low": 52.8, "tick": "down", "last_trade_price": 61.55, "last_trade_time": "2026-09-21T15:17:38", "percent_change": 7.79334, "prev_day_close": 57.1000003814697}, {"option": "LLY270319P01360000", "bid": 227.95, "bid_size": 39.0, "ask": 235.75, "ask_size": 13.0, "iv": 0.3608, "open_interest": 4.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.0014, "vega": 2.8544, "theta": -0.3094, "rho": -3.0417, "theo": 233.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.9, "last_trade_time": "2026-08-25T09:56:32", "percent_change": 0.0, "prev_day_close": 242.824996948242}, {"option": "LLY270319C01380000", "bid": 51.5, "bid_size": 80.0, "ask": 58.45, "ask_size": 39.0, "iv": 0.363, "open_interest": 185.0, "volume": 16.0, "delta": 0.329, "gamma": 0.0012, "vega": 2.9485, "theta": -0.2937, "rho": 1.6094, "theo": 55.8495, "change": 2.775, "open": 51.69, "high": 56.6, "low": 51.47, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-09-21T15:17:21", "percent_change": 5.1556, "prev_day_close": 53.8249988555908}, {"option": "LLY270319P01380000", "bid": 242.65, "bid_size": 50.0, "ask": 253.65, "ask_size": 32.0, "iv": 0.3642, "open_interest": 3.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.0014, "vega": 2.7629, "theta": -0.3023, "rho": -3.0619, "theo": 248.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.6, "last_trade_time": "2026-07-17T12:03:57", "percent_change": 0.0, "prev_day_close": 257.899993896484}, {"option": "LLY270319C01400000", "bid": 50.35, "bid_size": 40.0, "ask": 55.15, "ask_size": 61.0, "iv": 0.371, "open_interest": 303.0, "volume": 2.0, "delta": 0.3093, "gamma": 0.0012, "vega": 2.8747, "theta": -0.2867, "rho": 1.5184, "theo": 51.427, "change": 2.325, "open": 52.45, "high": 52.45, "low": 51.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-09-21T15:59:11", "percent_change": 4.77658, "prev_day_close": 48.6749992370606}, {"option": "LLY270319P01400000", "bid": 259.05, "bid_size": 35.0, "ask": 269.25, "ask_size": 28.0, "iv": 0.3654, "open_interest": 9.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0013, "vega": 2.6523, "theta": -0.2946, "rho": -3.0306, "theo": 264.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.08, "last_trade_time": "2026-08-25T14:52:41", "percent_change": 0.0, "prev_day_close": 274.775009155273}, {"option": "LLY270319C01420000", "bid": 43.9, "bid_size": 63.0, "ask": 50.8, "ask_size": 63.0, "iv": 0.3668, "open_interest": 184.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0011, "vega": 2.7964, "theta": -0.2792, "rho": 1.4309, "theo": 47.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.15, "last_trade_time": "2026-09-18T11:12:06", "percent_change": 0.0, "prev_day_close": 44.9749984741211}, {"option": "LLY270319P01420000", "bid": 274.7, "bid_size": 40.0, "ask": 285.45, "ask_size": 22.0, "iv": 0.3648, "open_interest": 7.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0013, "vega": 2.5391, "theta": -0.2869, "rho": -3.0111, "theo": 280.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.75, "last_trade_time": "2026-09-14T14:39:04", "percent_change": 0.0, "prev_day_close": 291.524993896484}, {"option": "LLY270319C01440000", "bid": 41.5, "bid_size": 58.0, "ask": 46.85, "ask_size": 76.0, "iv": 0.3695, "open_interest": 236.0, "volume": 1.0, "delta": 0.2726, "gamma": 0.0011, "vega": 2.7123, "theta": -0.2712, "rho": 1.345, "theo": 43.5818, "change": 2.4, "open": 43.8, "high": 43.8, "low": 43.8, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-09-21T15:15:21", "percent_change": 5.7971, "prev_day_close": 41.3999996185303}, {"option": "LLY270319P01440000", "bid": 291.3, "bid_size": 31.0, "ask": 303.65, "ask_size": 29.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0013, "vega": 2.4191, "theta": -0.2784, "rho": -2.9664, "theo": 297.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 449.75, "last_trade_time": "2026-05-13T09:39:30", "percent_change": 0.0, "prev_day_close": 307.300003051758}, {"option": "LLY270319C01460000", "bid": 37.7, "bid_size": 42.0, "ask": 44.55, "ask_size": 68.0, "iv": 0.3718, "open_interest": 225.0, "volume": 37.0, "delta": 0.2557, "gamma": 0.0011, "vega": 2.6258, "theta": -0.263, "rho": 1.2643, "theo": 40.1202, "change": 4.15, "open": 37.02, "high": 41.5, "low": 37.02, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-09-21T14:51:51", "percent_change": 11.1111, "prev_day_close": 37.3500003814697}, {"option": "LLY270319P01460000", "bid": 308.1, "bid_size": 27.0, "ask": 318.8, "ask_size": 26.0, "iv": 0.3657, "open_interest": 1.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0012, "vega": 2.2981, "theta": -0.2704, "rho": -2.892, "theo": 313.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.87, "last_trade_time": "2026-08-21T10:59:30", "percent_change": 0.0, "prev_day_close": 323.450012207031}, {"option": "LLY270319C01480000", "bid": 34.7, "bid_size": 57.0, "ask": 39.7, "ask_size": 50.0, "iv": 0.3696, "open_interest": 83.0, "volume": 4.0, "delta": 0.2396, "gamma": 0.001, "vega": 2.539, "theta": -0.2545, "rho": 1.1886, "theo": 36.9331, "change": 2.6, "open": 36.85, "high": 36.85, "low": 36.85, "tick": "no_change", "last_trade_price": 36.85, "last_trade_time": "2026-09-21T15:14:15", "percent_change": 7.59124, "prev_day_close": 34.2499990463257}, {"option": "LLY270319P01480000", "bid": 325.25, "bid_size": 35.0, "ask": 335.5, "ask_size": 24.0, "iv": 0.365, "open_interest": 2.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0012, "vega": 2.1605, "theta": -0.2619, "rho": -2.808, "theo": 331.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.6, "last_trade_time": "2026-07-13T10:09:24", "percent_change": 0.0, "prev_day_close": 341.899993896484}, {"option": "LLY270319C01500000", "bid": 33.5, "bid_size": 1.0, "ask": 37.5, "ask_size": 41.0, "iv": 0.3754, "open_interest": 394.0, "volume": 26.0, "delta": 0.2244, "gamma": 0.001, "vega": 2.4494, "theta": -0.2459, "rho": 1.115, "theo": 34.0018, "change": 1.05, "open": 33.1, "high": 35.0, "low": 32.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-09-21T14:03:11", "percent_change": 3.17701, "prev_day_close": 33.0499992370606}, {"option": "LLY270319P01500000", "bid": 342.65, "bid_size": 33.0, "ask": 352.75, "ask_size": 15.0, "iv": 0.3647, "open_interest": 22.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0012, "vega": 2.0285, "theta": -0.253, "rho": -2.7245, "theo": 348.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 314.9, "last_trade_time": "2026-08-18T11:00:31", "percent_change": 0.0, "prev_day_close": 359.375}, {"option": "LLY270319C01520000", "bid": 28.2, "bid_size": 62.0, "ask": 34.7, "ask_size": 56.0, "iv": 0.3707, "open_interest": 79.0, "volume": 1.0, "delta": 0.2101, "gamma": 0.001, "vega": 2.3579, "theta": -0.2372, "rho": 1.0449, "theo": 31.3109, "change": 0.675, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-21T14:15:29", "percent_change": 2.30179, "prev_day_close": 29.3249988555908}, {"option": "LLY270319P01520000", "bid": 360.35, "bid_size": 28.0, "ask": 370.35, "ask_size": 15.0, "iv": 0.3646, "open_interest": 2.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0012, "vega": 1.9027, "theta": -0.2451, "rho": -2.5619, "theo": 366.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.3, "last_trade_time": "2026-08-11T12:08:43", "percent_change": 0.0, "prev_day_close": 376.599990844727}, {"option": "LLY270319C01540000", "bid": 27.4, "bid_size": 54.0, "ask": 32.95, "ask_size": 52.0, "iv": 0.3768, "open_interest": 66.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.0009, "vega": 2.2681, "theta": -0.2284, "rho": 0.9801, "theo": 28.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.75, "last_trade_time": "2026-09-18T14:03:51", "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "LLY270319P01540000", "bid": 378.4, "bid_size": 33.0, "ask": 389.7, "ask_size": 31.0, "iv": 0.3691, "open_interest": 1.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0011, "vega": 1.7502, "theta": -0.238, "rho": -2.4776, "theo": 384.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.15, "last_trade_time": "2026-08-26T13:04:36", "percent_change": 0.0, "prev_day_close": 394.375}, {"option": "LLY270319C01560000", "bid": 25.0, "bid_size": 50.0, "ask": 29.55, "ask_size": 46.0, "iv": 0.3751, "open_interest": 152.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0009, "vega": 2.1796, "theta": -0.2198, "rho": 0.919, "theo": 26.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-09-04T14:34:04", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "LLY270319P01560000", "bid": 396.65, "bid_size": 31.0, "ask": 406.35, "ask_size": 17.0, "iv": 0.3644, "open_interest": 20.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.0011, "vega": 1.6, "theta": -0.2281, "rho": -2.3577, "theo": 402.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 363.94, "last_trade_time": "2026-08-18T11:00:31", "percent_change": 0.0, "prev_day_close": 413.875}, {"option": "LLY270319C01580000", "bid": 22.55, "bid_size": 58.0, "ask": 25.6, "ask_size": 1.0, "iv": 0.3707, "open_interest": 565.0, "volume": 1.0, "delta": 0.1721, "gamma": 0.0008, "vega": 2.0904, "theta": -0.2112, "rho": 0.8601, "theo": 24.4884, "change": 1.625, "open": 25.35, "high": 25.35, "low": 25.35, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-09-21T10:56:33", "percent_change": 6.84932, "prev_day_close": 23.7249994277954}, {"option": "LLY270319P01580000", "bid": 415.05, "bid_size": 29.0, "ask": 424.65, "ask_size": 15.0, "iv": 0.3636, "open_interest": 2.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.0011, "vega": 1.4625, "theta": -0.2203, "rho": -2.1988, "theo": 421.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 364.15, "last_trade_time": "2026-08-25T15:41:03", "percent_change": 0.0, "prev_day_close": 431.5}, {"option": "LLY270319C01600000", "bid": 18.45, "bid_size": 75.0, "ask": 26.0, "ask_size": 56.0, "iv": 0.3719, "open_interest": 79.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0008, "vega": 2.0019, "theta": -0.2027, "rho": 0.8048, "theo": 22.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-09-18T10:50:58", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "LLY270319P01600000", "bid": 434.25, "bid_size": 11.0, "ask": 442.7, "ask_size": 6.0, "iv": 0.3627, "open_interest": 1.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.001, "vega": 1.3186, "theta": -0.2108, "rho": -1.9272, "theo": 439.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 397.15, "last_trade_time": "2026-08-18T11:30:33", "percent_change": 0.0, "prev_day_close": 450.600006103516}, {"option": "LLY270319C01620000", "bid": 16.7, "bid_size": 11.0, "ask": 25.4, "ask_size": 10.0, "iv": 0.3759, "open_interest": 32.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0008, "vega": 1.9168, "theta": -0.1943, "rho": 0.754, "theo": 20.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-09-15T09:48:06", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "LLY270319P01620000", "bid": 450.9, "bid_size": 14.0, "ask": 466.1, "ask_size": 18.0, "iv": 0.3734, "open_interest": 2.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.001, "vega": 1.1694, "theta": -0.198, "rho": -1.8381, "theo": 458.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 503.42, "last_trade_time": "2026-09-11T14:40:54", "percent_change": 0.0, "prev_day_close": 469.5}, {"option": "LLY270319C01640000", "bid": 14.45, "bid_size": 28.0, "ask": 22.2, "ask_size": 10.0, "iv": 0.3708, "open_interest": 80.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0007, "vega": 1.8345, "theta": -0.1862, "rho": 0.7063, "theo": 19.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-09-16T14:23:07", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "LLY270319P01640000", "bid": 470.0, "bid_size": 3.0, "ask": 485.15, "ask_size": 4.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.001, "vega": 1.0233, "theta": -0.1893, "rho": -1.522, "theo": 477.709, "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": 488.25}, {"option": "LLY270319C01660000", "bid": 13.05, "bid_size": 82.0, "ask": 21.1, "ask_size": 52.0, "iv": 0.3729, "open_interest": 98.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0007, "vega": 1.753, "theta": -0.1783, "rho": 0.6606, "theo": 17.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.98, "last_trade_time": "2026-09-18T10:17:52", "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "LLY270319P01660000", "bid": 489.2, "bid_size": 2.0, "ask": 504.4, "ask_size": 22.0, "iv": 0.3747, "open_interest": 3.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.001, "vega": 0.8393, "theta": -0.1928, "rho": -1.3495, "theo": 496.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 520.75, "last_trade_time": "2026-09-04T15:11:23", "percent_change": 0.0, "prev_day_close": 507.450012207031}, {"option": "LLY270319C01680000", "bid": 12.05, "bid_size": 47.0, "ask": 18.15, "ask_size": 45.0, "iv": 0.3699, "open_interest": 36.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0007, "vega": 1.6731, "theta": -0.1706, "rho": 0.6178, "theo": 16.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-09-18T10:23:47", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "LLY270319P01680000", "bid": 510.95, "bid_size": 9.0, "ask": 522.3, "ask_size": 10.0, "iv": 0.382, "open_interest": 2.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.001, "vega": 0.7319, "theta": -0.1853, "rho": -1.1261, "theo": 516.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 459.95, "last_trade_time": "2026-08-13T09:34:10", "percent_change": 0.0, "prev_day_close": 527.224975585938}, {"option": "LLY270319C01700000", "bid": 13.1, "bid_size": 83.0, "ask": 17.3, "ask_size": 43.0, "iv": 0.3794, "open_interest": 107.0, "volume": 1.0, "delta": 0.1151, "gamma": 0.0006, "vega": 1.5969, "theta": -0.1631, "rho": 0.5786, "theo": 15.1712, "change": 0.475, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-09-21T15:17:38", "percent_change": 3.24786, "prev_day_close": 14.625}, {"option": "LLY270319P01700000", "bid": 530.5, "bid_size": 27.0, "ask": 541.95, "ask_size": 27.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0009, "vega": 0.6025, "theta": -0.1685, "rho": -0.8158, "theo": 535.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 486.89, "last_trade_time": "2026-08-18T11:30:24", "percent_change": 0.0, "prev_day_close": 546.525024414062}, {"option": "LLY270319C01720000", "bid": 11.1, "bid_size": 76.0, "ask": 15.5, "ask_size": 50.0, "iv": 0.3754, "open_interest": 95.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0006, "vega": 1.5245, "theta": -0.1559, "rho": 0.5422, "theo": 14.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.25, "last_trade_time": "2026-09-18T14:04:57", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "LLY270319P01720000", "bid": 547.0, "bid_size": 1.0, "ask": 564.35, "ask_size": 1.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0008, "vega": 0.4411, "theta": -0.1844, "rho": -0.7323, "theo": 555.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 523.97, "last_trade_time": "2026-08-26T11:42:08", "percent_change": 0.0, "prev_day_close": 566.274993896484}, {"option": "LLY270319C01740000", "bid": 9.55, "bid_size": 33.0, "ask": 15.6, "ask_size": 18.0, "iv": 0.3787, "open_interest": 36.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0006, "vega": 1.4542, "theta": -0.149, "rho": 0.5077, "theo": 12.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-17T12:12:43", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "LLY270319P01740000", "bid": 566.95, "bid_size": 1.0, "ask": 584.3, "ask_size": 1.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0006, "vega": 0.2188, "theta": -0.1666, "rho": 0.0, "theo": 575.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 517.15, "last_trade_time": "2026-08-13T09:34:14", "percent_change": 0.0, "prev_day_close": 587.100006103516}, {"option": "LLY270319C01760000", "bid": 8.9, "bid_size": 18.0, "ask": 14.65, "ask_size": 18.0, "iv": 0.3809, "open_interest": 68.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0005, "vega": 1.3856, "theta": -0.1423, "rho": 0.475, "theo": 12.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.93, "last_trade_time": "2026-09-02T11:43:24", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "LLY270319P01760000", "bid": 586.0, "bid_size": 2.0, "ask": 605.75, "ask_size": 1.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0004, "vega": 0.0, "theta": -0.1666, "rho": 0.0, "theo": 595.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 567.61, "last_trade_time": "2026-08-26T14:54:48", "percent_change": 0.0, "prev_day_close": 605.700012207031}, {"option": "LLY270319C01780000", "bid": 9.1, "bid_size": 44.0, "ask": 12.7, "ask_size": 45.0, "iv": 0.3821, "open_interest": 42.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0005, "vega": 1.3197, "theta": -0.1359, "rho": 0.4448, "theo": 11.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-09-17T12:11:48", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "LLY270319P01780000", "bid": 606.9, "bid_size": 1.0, "ask": 624.3, "ask_size": 1.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0003, "vega": 0.0, "theta": -0.1666, "rho": 0.0, "theo": 615.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 564.0, "last_trade_time": "2026-07-29T09:54:16", "percent_change": 0.0, "prev_day_close": 625.799987792969}, {"option": "LLY270319C01800000", "bid": 7.5, "bid_size": 39.0, "ask": 12.0, "ask_size": 33.0, "iv": 0.3804, "open_interest": 19.0, "volume": 10.0, "delta": 0.0827, "gamma": 0.0005, "vega": 1.2576, "theta": -0.1297, "rho": 0.4171, "theo": 10.3635, "change": -1.105, "open": 9.42, "high": 9.55, "low": 8.86, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-09-21T09:40:31", "percent_change": -10.6506, "prev_day_close": 10.3750002384186}, {"option": "LLY270319P01800000", "bid": 626.9, "bid_size": 1.0, "ask": 644.3, "ask_size": 1.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0001, "vega": 0.0, "theta": -0.1666, "rho": 0.0, "theo": 635.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 644.4, "last_trade_time": "2026-08-05T14:26:00", "percent_change": 0.0, "prev_day_close": 645.700012207031}, {"option": "LLY270319C01820000", "bid": 8.8, "bid_size": 36.0, "ask": 11.55, "ask_size": 41.0, "iv": 0.3915, "open_interest": 57.0, "volume": 4.0, "delta": 0.0775, "gamma": 0.0005, "vega": 1.1988, "theta": -0.1238, "rho": 0.3914, "theo": 9.6241, "change": -1.475, "open": 8.77, "high": 8.8, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-21T09:39:58", "percent_change": -15.4047, "prev_day_close": 9.5750002861023}, {"option": "LLY270319P01820000", "bid": 646.9, "bid_size": 1.0, "ask": 664.3, "ask_size": 1.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0, "theta": -0.1666, "rho": 0.0, "theo": 655.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 667.94, "last_trade_time": "2026-07-14T15:16:14", "percent_change": 0.0, "prev_day_close": 665.825012207031}, {"option": "LLY270319C01840000", "bid": 7.7, "bid_size": 52.0, "ask": 11.0, "ask_size": 110.0, "iv": 0.3918, "open_interest": 76.0, "volume": 1.0, "delta": 0.0727, "gamma": 0.0004, "vega": 1.1422, "theta": -0.1182, "rho": 0.3669, "theo": 8.944, "change": 0.375, "open": 9.15, "high": 9.15, "low": 9.15, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-09-21T15:18:29", "percent_change": 4.27351, "prev_day_close": 8.77499985694885}, {"option": "LLY270319P01840000", "bid": 666.9, "bid_size": 1.0, "ask": 684.25, "ask_size": 1.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1666, "rho": 0.0, "theo": 675.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 629.11, "last_trade_time": "2026-08-18T11:00:31", "percent_change": 0.0, "prev_day_close": 685.700012207031}, {"option": "LLY270319C01860000", "bid": 5.3, "bid_size": 44.0, "ask": 10.6, "ask_size": 46.0, "iv": 0.386, "open_interest": 7.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0004, "vega": 1.0874, "theta": -0.1128, "rho": 0.3439, "theo": 8.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-08-25T12:26:09", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "LLY270319P01860000", "bid": 686.9, "bid_size": 1.0, "ask": 704.25, "ask_size": 1.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1666, "rho": 0.0, "theo": 695.4084, "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": 705.725006103516}, {"option": "LLY270319C01880000", "bid": 6.2, "bid_size": 35.0, "ask": 9.75, "ask_size": 56.0, "iv": 0.3932, "open_interest": 8.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0004, "vega": 1.0349, "theta": -0.1077, "rho": 0.3226, "theo": 7.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2026-08-28T14:30:36", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "LLY270319P01880000", "bid": 706.9, "bid_size": 1.0, "ask": 724.25, "ask_size": 1.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1666, "rho": 0.0, "theo": 715.4084, "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": 725.875}, {"option": "LLY270319C01900000", "bid": 6.4, "bid_size": 43.0, "ask": 7.9, "ask_size": 41.0, "iv": 0.3916, "open_interest": 18.0, "volume": 2.0, "delta": 0.06, "gamma": 0.0004, "vega": 0.9856, "theta": -0.1028, "rho": 0.303, "theo": 7.2143, "change": -0.1, "open": 7.0, "high": 7.0, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T10:01:33", "percent_change": -1.6129, "prev_day_close": 6.20000004768372}, {"option": "LLY270319P01900000", "bid": 726.85, "bid_size": 1.0, "ask": 744.25, "ask_size": 1.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1666, "rho": 0.0, "theo": 735.4084, "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": 745.674987792969}, {"option": "LLY270416C00660000", "bid": 518.05, "bid_size": 27.0, "ask": 530.0, "ask_size": 25.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0002, "vega": 0.5588, "theta": 0.0, "rho": 3.4808, "theo": 525.2853, "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": 514.049987792969}, {"option": "LLY270416P00660000", "bid": 2.9, "bid_size": 31.0, "ask": 6.6, "ask_size": 72.0, "iv": 0.4514, "open_interest": 1.0, "volume": 2.0, "delta": -0.0275, "gamma": 0.0002, "vega": 0.5638, "theta": -0.0584, "rho": -0.193, "theo": 4.5239, "change": -0.24, "open": 4.67, "high": 4.67, "low": 4.63, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-09-21T10:32:50", "percent_change": -4.92813, "prev_day_close": 4.87000000476837}, {"option": "LLY270416C00680000", "bid": 499.2, "bid_size": 7.0, "ask": 511.6, "ask_size": 7.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0002, "vega": 0.6329, "theta": -0.009, "rho": 3.5584, "theo": 506.6073, "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": 495.449996948242}, {"option": "LLY270416P00680000", "bid": 3.8, "bid_size": 49.0, "ask": 7.45, "ask_size": 70.0, "iv": 0.4459, "open_interest": 214.0, "volume": 1.0, "delta": -0.0321, "gamma": 0.0002, "vega": 0.639, "theta": -0.0654, "rho": -0.2244, "theo": 5.3161, "change": -0.26, "open": 5.44, "high": 5.44, "low": 5.44, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-09-21T11:07:41", "percent_change": -4.5614, "prev_day_close": 5.70000004768372}, {"option": "LLY270416C00700000", "bid": 480.3, "bid_size": 19.0, "ask": 495.45, "ask_size": 19.0, "iv": 0.4324, "open_interest": 0.0, "volume": 1.0, "delta": 0.9648, "gamma": 0.0002, "vega": 0.7156, "theta": -0.0186, "rho": 3.6309, "theo": 488.0541, "change": 7.325, "open": 484.2, "high": 484.2, "low": 484.2, "tick": "up", "last_trade_price": 484.2, "last_trade_time": "2026-09-21T12:15:14", "percent_change": 1.53604, "prev_day_close": 476.875}, {"option": "LLY270416P00700000", "bid": 4.2, "bid_size": 50.0, "ask": 8.7, "ask_size": 68.0, "iv": 0.438, "open_interest": 136.0, "volume": 1.0, "delta": -0.0372, "gamma": 0.0002, "vega": 0.7252, "theta": -0.0731, "rho": -0.2618, "theo": 6.2377, "change": 0.07, "open": 6.37, "high": 6.37, "low": 6.37, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-09-21T11:07:41", "percent_change": 1.11111, "prev_day_close": 6.29999995231628}, {"option": "LLY270416C00720000", "bid": 461.85, "bid_size": 7.0, "ask": 476.85, "ask_size": 7.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0002, "vega": 0.8054, "theta": -0.029, "rho": 3.6977, "theo": 469.645, "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": 458.5}, {"option": "LLY270416P00720000", "bid": 5.55, "bid_size": 38.0, "ask": 9.6, "ask_size": 49.0, "iv": 0.4328, "open_interest": 26.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0002, "vega": 0.8124, "theta": -0.0815, "rho": -0.3013, "theo": 7.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-09-14T12:38:15", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "LLY270416C00740000", "bid": 444.75, "bid_size": 10.0, "ask": 456.4, "ask_size": 7.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0003, "vega": 0.9019, "theta": -0.0399, "rho": 3.7593, "theo": 451.397, "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": 440.175003051758}, {"option": "LLY270416P00740000", "bid": 6.7, "bid_size": 50.0, "ask": 11.05, "ask_size": 55.0, "iv": 0.4279, "open_interest": 46.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0003, "vega": 0.9117, "theta": -0.0904, "rho": -0.348, "theo": 8.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.48, "last_trade_time": "2026-09-14T12:38:13", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "LLY270416C00760000", "bid": 426.15, "bid_size": 10.0, "ask": 438.0, "ask_size": 11.0, "iv": 0.406, "open_interest": 1.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0003, "vega": 1.0077, "theta": -0.0514, "rho": 3.8136, "theo": 433.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 433.53, "last_trade_time": "2026-09-02T14:59:54", "percent_change": 0.0, "prev_day_close": 422.25}, {"option": "LLY270416P00760000", "bid": 5.15, "bid_size": 52.0, "ask": 12.9, "ask_size": 57.0, "iv": 0.4096, "open_interest": 37.0, "volume": 1.0, "delta": -0.0573, "gamma": 0.0003, "vega": 1.0195, "theta": -0.1, "rho": -0.3999, "theo": 9.9572, "change": 0.135, "open": 10.51, "high": 10.51, "low": 10.51, "tick": "down", "last_trade_price": 10.51, "last_trade_time": "2026-09-21T11:07:41", "percent_change": 1.3012, "prev_day_close": 10.375}, {"option": "LLY270416C00780000", "bid": 408.75, "bid_size": 7.0, "ask": 420.4, "ask_size": 10.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0004, "vega": 1.1194, "theta": -0.0635, "rho": 3.8612, "theo": 415.4694, "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": 404.25}, {"option": "LLY270416P00780000", "bid": 9.4, "bid_size": 50.0, "ask": 14.6, "ask_size": 66.0, "iv": 0.4183, "open_interest": 9.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0004, "vega": 1.129, "theta": -0.1103, "rho": -0.457, "theo": 11.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-09-16T13:39:49", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "LLY270416C00800000", "bid": 389.75, "bid_size": 4.0, "ask": 404.75, "ask_size": 8.0, "iv": 0.4054, "open_interest": 1.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0004, "vega": 1.2383, "theta": -0.0761, "rho": 3.9019, "theo": 397.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.76, "last_trade_time": "2026-09-09T15:39:25", "percent_change": 0.0, "prev_day_close": 386.900009155273}, {"option": "LLY270416P00800000", "bid": 11.4, "bid_size": 44.0, "ask": 16.7, "ask_size": 73.0, "iv": 0.4152, "open_interest": 8.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0004, "vega": 1.2566, "theta": -0.121, "rho": -0.5224, "theo": 13.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.48, "last_trade_time": "2026-09-18T14:48:52", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "LLY270416C00820000", "bid": 372.3, "bid_size": 16.0, "ask": 387.35, "ask_size": 15.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0004, "vega": 1.3652, "theta": -0.0892, "rho": 3.9331, "theo": 380.4519, "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": 369.625}, {"option": "LLY270416P00820000", "bid": 12.5, "bid_size": 19.0, "ask": 18.9, "ask_size": 34.0, "iv": 0.4072, "open_interest": 77.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0004, "vega": 1.3805, "theta": -0.1324, "rho": -0.5932, "theo": 15.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-09-16T14:20:13", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "LLY270416C00840000", "bid": 354.85, "bid_size": 1.0, "ask": 370.0, "ask_size": 1.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0005, "vega": 1.4956, "theta": -0.1028, "rho": 3.9572, "theo": 363.348, "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": 352.275009155273}, {"option": "LLY270416P00840000", "bid": 12.95, "bid_size": 28.0, "ask": 20.85, "ask_size": 30.0, "iv": 0.3953, "open_interest": 23.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0005, "vega": 1.5127, "theta": -0.1441, "rho": -0.6701, "theo": 17.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-09-17T14:56:13", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "LLY270416C00860000", "bid": 340.75, "bid_size": 5.0, "ask": 353.2, "ask_size": 10.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0005, "vega": 1.6326, "theta": -0.1167, "rho": 3.972, "theo": 346.5449, "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": 334.774993896484}, {"option": "LLY270416P00860000", "bid": 18.15, "bid_size": 40.0, "ask": 24.4, "ask_size": 45.0, "iv": 0.4027, "open_interest": 38.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0005, "vega": 1.6557, "theta": -0.1563, "rho": -0.7577, "theo": 20.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.04, "last_trade_time": "2026-09-18T14:48:52", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "LLY270416C00880000", "bid": 322.5, "bid_size": 13.0, "ask": 336.65, "ask_size": 12.0, "iv": 0.3929, "open_interest": 1.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0006, "vega": 1.7736, "theta": -0.1308, "rho": 3.9767, "theo": 330.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.73, "last_trade_time": "2026-09-14T11:15:16", "percent_change": 0.0, "prev_day_close": 320.725006103516}, {"option": "LLY270416P00880000", "bid": 20.5, "bid_size": 12.0, "ask": 28.2, "ask_size": 22.0, "iv": 0.3993, "open_interest": 61.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0006, "vega": 1.7917, "theta": -0.1688, "rho": -0.8481, "theo": 23.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.45, "last_trade_time": "2026-09-14T12:37:45", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "LLY270416C00900000", "bid": 304.9, "bid_size": 16.0, "ask": 320.4, "ask_size": 10.0, "iv": 0.3859, "open_interest": 3.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0006, "vega": 1.9153, "theta": -0.1451, "rho": 3.9739, "theo": 313.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.0, "last_trade_time": "2026-09-16T14:04:21", "percent_change": 0.0, "prev_day_close": 303.024993896484}, {"option": "LLY270416P00900000", "bid": 24.1, "bid_size": 7.0, "ask": 30.7, "ask_size": 11.0, "iv": 0.3943, "open_interest": 83.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0006, "vega": 1.937, "theta": -0.1814, "rho": -0.9492, "theo": 27.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-09-16T12:56:23", "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "LLY270416C00920000", "bid": 289.15, "bid_size": 12.0, "ask": 304.6, "ask_size": 11.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0007, "vega": 2.061, "theta": -0.1594, "rho": 3.9598, "theo": 298.2126, "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": 287.050003051758}, {"option": "LLY270416P00920000", "bid": 27.85, "bid_size": 45.0, "ask": 34.8, "ask_size": 34.0, "iv": 0.392, "open_interest": 70.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0007, "vega": 2.0855, "theta": -0.1941, "rho": -1.0552, "theo": 30.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.03, "last_trade_time": "2026-09-18T14:48:52", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "LLY270416C00940000", "bid": 276.65, "bid_size": 35.0, "ask": 288.2, "ask_size": 30.0, "iv": 0.3855, "open_interest": 1.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0007, "vega": 2.2048, "theta": -0.1736, "rho": 3.9369, "theo": 282.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.3, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 273.574996948242}, {"option": "LLY270416P00940000", "bid": 32.0, "bid_size": 57.0, "ask": 39.55, "ask_size": 77.0, "iv": 0.3904, "open_interest": 77.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0008, "vega": 2.226, "theta": -0.2068, "rho": -1.1672, "theo": 35.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.45, "last_trade_time": "2026-09-16T09:43:01", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "LLY270416C00960000", "bid": 261.0, "bid_size": 35.0, "ask": 273.3, "ask_size": 36.0, "iv": 0.3818, "open_interest": 3.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0008, "vega": 2.3468, "theta": -0.1876, "rho": 3.9057, "theo": 267.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.85, "last_trade_time": "2026-09-04T15:02:30", "percent_change": 0.0, "prev_day_close": 257.300003051758}, {"option": "LLY270416P00960000", "bid": 36.3, "bid_size": 66.0, "ask": 43.5, "ask_size": 104.0, "iv": 0.3858, "open_interest": 364.0, "volume": 10.0, "delta": -0.1891, "gamma": 0.0008, "vega": 2.3806, "theta": -0.2192, "rho": -1.2858, "theo": 39.7774, "change": -1.7, "open": 39.05, "high": 39.05, "low": 39.05, "tick": "down", "last_trade_price": 39.05, "last_trade_time": "2026-09-21T15:15:40", "percent_change": -4.17178, "prev_day_close": 40.75}, {"option": "LLY270416C00980000", "bid": 247.85, "bid_size": 34.0, "ask": 258.85, "ask_size": 36.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0008, "vega": 2.4876, "theta": -0.2012, "rho": 3.8629, "theo": 253.4716, "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": 243.125}, {"option": "LLY270416P00980000", "bid": 39.85, "bid_size": 113.0, "ask": 49.25, "ask_size": 84.0, "iv": 0.3818, "open_interest": 17.0, "volume": 2.0, "delta": -0.2084, "gamma": 0.0009, "vega": 2.5139, "theta": -0.2314, "rho": -1.4105, "theo": 44.8866, "change": -3.2, "open": 44.2, "high": 44.2, "low": 43.4, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-09-21T14:53:40", "percent_change": -6.86695, "prev_day_close": 46.6000003814697}, {"option": "LLY270416C01000000", "bid": 232.45, "bid_size": 32.0, "ask": 244.9, "ask_size": 34.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0009, "vega": 2.6214, "theta": -0.2142, "rho": 3.8138, "theo": 239.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.56, "last_trade_time": "2026-09-09T15:48:06", "percent_change": 0.0, "prev_day_close": 228.724998474121}, {"option": "LLY270416P01000000", "bid": 46.25, "bid_size": 56.0, "ask": 54.75, "ask_size": 56.0, "iv": 0.3814, "open_interest": 13.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0009, "vega": 2.6498, "theta": -0.2431, "rho": -1.5415, "theo": 50.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.7, "last_trade_time": "2026-09-16T14:20:15", "percent_change": 0.0, "prev_day_close": 52.9250011444092}, {"option": "LLY270416C01020000", "bid": 220.35, "bid_size": 35.0, "ask": 231.5, "ask_size": 37.0, "iv": 0.3794, "open_interest": 1.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0009, "vega": 2.7505, "theta": -0.2266, "rho": 3.7554, "theo": 225.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.18, "last_trade_time": "2026-09-11T15:21:50", "percent_change": 0.0, "prev_day_close": 216.5}, {"option": "LLY270416P01020000", "bid": 53.5, "bid_size": 56.0, "ask": 57.7, "ask_size": 40.0, "iv": 0.376, "open_interest": 25.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.001, "vega": 2.7812, "theta": -0.2542, "rho": -1.6747, "theo": 56.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.58, "last_trade_time": "2026-09-14T11:25:46", "percent_change": 0.0, "prev_day_close": 58.8250007629394}, {"option": "LLY270416C01040000", "bid": 205.45, "bid_size": 46.0, "ask": 219.2, "ask_size": 45.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.001, "vega": 2.8727, "theta": -0.2383, "rho": 3.6876, "theo": 212.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.4, "last_trade_time": "2026-08-26T09:59:02", "percent_change": 0.0, "prev_day_close": 204.199996948242}, {"option": "LLY270416P01040000", "bid": 58.9, "bid_size": 36.0, "ask": 67.95, "ask_size": 47.0, "iv": 0.3789, "open_interest": 3.0, "volume": 28.0, "delta": -0.2717, "gamma": 0.001, "vega": 2.8974, "theta": -0.2646, "rho": -1.8035, "theo": 63.047, "change": -2.425, "open": 64.4, "high": 64.4, "low": 64.4, "tick": "no_change", "last_trade_price": 64.4, "last_trade_time": "2026-09-21T15:06:50", "percent_change": -3.62888, "prev_day_close": 66.8250007629394}, {"option": "LLY270416C01060000", "bid": 195.1, "bid_size": 18.0, "ask": 206.65, "ask_size": 45.0, "iv": 0.3782, "open_interest": 1.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.001, "vega": 2.9846, "theta": -0.249, "rho": 3.6154, "theo": 200.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.38, "last_trade_time": "2026-09-04T15:03:00", "percent_change": 0.0, "prev_day_close": 191.724998474121}, {"option": "LLY270416P01060000", "bid": 66.35, "bid_size": 61.0, "ask": 75.15, "ask_size": 81.0, "iv": 0.3782, "open_interest": 25.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.0011, "vega": 3.0085, "theta": -0.2742, "rho": -1.9449, "theo": 70.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.3, "last_trade_time": "2026-09-14T11:37:16", "percent_change": 0.0, "prev_day_close": 73.0750007629394}, {"option": "LLY270416C01070000", "bid": 189.45, "bid_size": 25.0, "ask": 199.05, "ask_size": 47.0, "iv": 0.3757, "open_interest": 4.0, "volume": 1.0, "delta": 0.7039, "gamma": 0.001, "vega": 3.0376, "theta": -0.2541, "rho": 3.5761, "theo": 194.0738, "change": 9.4, "open": 195.0, "high": 195.0, "low": 195.0, "tick": "up", "last_trade_price": 195.0, "last_trade_time": "2026-09-21T13:18:48", "percent_change": 5.06466, "prev_day_close": 185.599998474121}, {"option": "LLY270416P01070000", "bid": 70.15, "bid_size": 59.0, "ask": 76.3, "ask_size": 70.0, "iv": 0.3733, "open_interest": 79.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0011, "vega": 3.0676, "theta": -0.2787, "rho": -2.0133, "theo": 73.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.11, "last_trade_time": "2026-09-11T15:38:26", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "LLY270416C01080000", "bid": 183.3, "bid_size": 11.0, "ask": 194.05, "ask_size": 40.0, "iv": 0.3763, "open_interest": 1.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.0011, "vega": 3.0885, "theta": -0.2589, "rho": 3.534, "theo": 188.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.77, "last_trade_time": "2026-09-09T15:45:14", "percent_change": 0.0, "prev_day_close": 179.400001525879}, {"option": "LLY270416P01080000", "bid": 73.7, "bid_size": 66.0, "ask": 82.4, "ask_size": 66.0, "iv": 0.3757, "open_interest": 51.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0011, "vega": 3.1117, "theta": -0.2829, "rho": -2.0861, "theo": 77.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.5, "last_trade_time": "2026-09-10T11:23:29", "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "LLY270416C01090000", "bid": 175.4, "bid_size": 7.0, "ask": 186.75, "ask_size": 10.0, "iv": 0.3701, "open_interest": 2.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0011, "vega": 3.1367, "theta": -0.2634, "rho": 3.4904, "theo": 182.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.13, "last_trade_time": "2026-09-11T14:43:22", "percent_change": 0.0, "prev_day_close": 174.275001525879}, {"option": "LLY270416P01090000", "bid": 75.0, "bid_size": 10.0, "ask": 86.55, "ask_size": 10.0, "iv": 0.371, "open_interest": 53.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0011, "vega": 3.1576, "theta": -0.2869, "rho": -2.1496, "theo": 81.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.97, "last_trade_time": "2026-09-14T11:32:38", "percent_change": 0.0, "prev_day_close": 85.2750015258789}, {"option": "LLY270416C01100000", "bid": 171.75, "bid_size": 18.0, "ask": 181.4, "ask_size": 45.0, "iv": 0.3733, "open_interest": 1.0, "volume": 0.0, "delta": 0.6697, "gamma": 0.0011, "vega": 3.1816, "theta": -0.2676, "rho": 3.4464, "theo": 176.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.6, "last_trade_time": "2026-08-28T09:44:26", "percent_change": 0.0, "prev_day_close": 167.349998474121}, {"option": "LLY270416P01100000", "bid": 81.1, "bid_size": 56.0, "ask": 90.2, "ask_size": 50.0, "iv": 0.3727, "open_interest": 87.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0012, "vega": 3.1993, "theta": -0.2906, "rho": -2.2215, "theo": 85.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.1, "last_trade_time": "2026-09-14T10:02:51", "percent_change": 0.0, "prev_day_close": 91.875}, {"option": "LLY270416C01110000", "bid": 164.6, "bid_size": 40.0, "ask": 177.5, "ask_size": 44.0, "iv": 0.3729, "open_interest": 1.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0011, "vega": 3.2235, "theta": -0.2716, "rho": 3.4019, "theo": 170.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.63, "last_trade_time": "2026-09-11T14:43:22", "percent_change": 0.0, "prev_day_close": 162.199996948242}, {"option": "LLY270416P01110000", "bid": 85.05, "bid_size": 102.0, "ask": 94.85, "ask_size": 114.0, "iv": 0.3723, "open_interest": 60.0, "volume": 1.0, "delta": -0.354, "gamma": 0.0012, "vega": 3.2415, "theta": -0.2942, "rho": -2.2893, "theo": 89.9412, "change": -2.8, "open": 92.45, "high": 92.45, "low": 92.45, "tick": "down", "last_trade_price": 92.45, "last_trade_time": "2026-09-21T09:39:07", "percent_change": -2.93963, "prev_day_close": 95.25}, {"option": "LLY270416C01120000", "bid": 160.0, "bid_size": 34.0, "ask": 170.35, "ask_size": 53.0, "iv": 0.3711, "open_interest": 4.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0011, "vega": 3.2626, "theta": -0.2753, "rho": 3.3559, "theo": 165.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.88, "last_trade_time": "2026-09-18T13:06:27", "percent_change": 0.0, "prev_day_close": 156.525001525879}, {"option": "LLY270416P01120000", "bid": 90.55, "bid_size": 30.0, "ask": 98.1, "ask_size": 66.0, "iv": 0.3716, "open_interest": 52.0, "volume": 1.0, "delta": -0.3664, "gamma": 0.0012, "vega": 3.2778, "theta": -0.2974, "rho": -2.3538, "theo": 94.2987, "change": -2.025, "open": 96.7, "high": 96.7, "low": 96.7, "tick": "down", "last_trade_price": 96.7, "last_trade_time": "2026-09-21T09:51:50", "percent_change": -2.05115, "prev_day_close": 98.7250022888184}, {"option": "LLY270416C01130000", "bid": 153.2, "bid_size": 45.0, "ask": 164.95, "ask_size": 45.0, "iv": 0.3683, "open_interest": 2.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0012, "vega": 3.2991, "theta": -0.2787, "rho": 3.3076, "theo": 159.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.75, "last_trade_time": "2026-09-18T13:06:27", "percent_change": 0.0, "prev_day_close": 152.125}, {"option": "LLY270416P01130000", "bid": 94.55, "bid_size": 31.0, "ask": 103.15, "ask_size": 35.0, "iv": 0.371, "open_interest": 9.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.0012, "vega": 3.3132, "theta": -0.3004, "rho": -2.4295, "theo": 98.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.95, "last_trade_time": "2026-09-02T11:46:03", "percent_change": 0.0, "prev_day_close": 104.400001525879}, {"option": "LLY270416C01140000", "bid": 147.55, "bid_size": 10.0, "ask": 161.55, "ask_size": 10.0, "iv": 0.3698, "open_interest": 6.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0012, "vega": 3.3328, "theta": -0.2818, "rho": 3.2573, "theo": 154.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.13, "last_trade_time": "2026-09-17T09:59:31", "percent_change": 0.0, "prev_day_close": 147.324996948242}, {"option": "LLY270416P01140000", "bid": 98.1, "bid_size": 13.0, "ask": 108.8, "ask_size": 12.0, "iv": 0.3703, "open_interest": 11.0, "volume": 0.0, "delta": -0.3913, "gamma": 0.0012, "vega": 3.343, "theta": -0.303, "rho": -2.4885, "theo": 103.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.09, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "LLY270416C01150000", "bid": 145.1, "bid_size": 21.0, "ask": 154.6, "ask_size": 44.0, "iv": 0.3705, "open_interest": 3.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0012, "vega": 3.3632, "theta": -0.2846, "rho": 3.2063, "theo": 149.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.8, "last_trade_time": "2026-09-15T12:06:28", "percent_change": 0.0, "prev_day_close": 141.849998474121}, {"option": "LLY270416P01150000", "bid": 102.9, "bid_size": 45.0, "ask": 114.1, "ask_size": 50.0, "iv": 0.3706, "open_interest": 5.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.0012, "vega": 3.3687, "theta": -0.3054, "rho": -2.55, "theo": 108.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.1, "last_trade_time": "2026-08-28T15:14:34", "percent_change": 0.0, "prev_day_close": 115.125}, {"option": "LLY270416C01160000", "bid": 139.3, "bid_size": 66.0, "ask": 150.1, "ask_size": 80.0, "iv": 0.3695, "open_interest": 5.0, "volume": 1.0, "delta": 0.5989, "gamma": 0.0012, "vega": 3.3904, "theta": -0.2872, "rho": 3.1555, "theo": 144.5587, "change": 9.525, "open": 145.8, "high": 145.8, "low": 145.8, "tick": "up", "last_trade_price": 145.8, "last_trade_time": "2026-09-21T15:30:54", "percent_change": 6.98954, "prev_day_close": 136.275001525879}, {"option": "LLY270416P01160000", "bid": 108.35, "bid_size": 61.0, "ask": 118.55, "ask_size": 50.0, "iv": 0.3702, "open_interest": 5.0, "volume": 0.0, "delta": -0.4165, "gamma": 0.0013, "vega": 3.3923, "theta": -0.3075, "rho": -2.6165, "theo": 113.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.82, "last_trade_time": "2026-09-11T15:38:26", "percent_change": 0.0, "prev_day_close": 120.224998474121}, {"option": "LLY270416C01170000", "bid": 133.6, "bid_size": 44.0, "ask": 145.1, "ask_size": 44.0, "iv": 0.3675, "open_interest": 11.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0012, "vega": 3.4143, "theta": -0.2894, "rho": 3.1045, "theo": 139.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.73, "last_trade_time": "2026-09-16T12:43:25", "percent_change": 0.0, "prev_day_close": 131.75}, {"option": "LLY270416P01170000", "bid": 112.45, "bid_size": 50.0, "ask": 123.5, "ask_size": 50.0, "iv": 0.3682, "open_interest": 1.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0013, "vega": 3.4119, "theta": -0.3094, "rho": -2.6747, "theo": 118.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.45, "last_trade_time": "2026-08-21T12:50:07", "percent_change": 0.0, "prev_day_close": 123.674999237061}, {"option": "LLY270416C01180000", "bid": 128.85, "bid_size": 50.0, "ask": 140.35, "ask_size": 48.0, "iv": 0.367, "open_interest": 8.0, "volume": 2.0, "delta": 0.5749, "gamma": 0.0012, "vega": 3.4352, "theta": -0.2913, "rho": 3.0523, "theo": 134.9153, "change": 2.955, "open": 130.3, "high": 130.3, "low": 130.18, "tick": "down", "last_trade_price": 130.18, "last_trade_time": "2026-09-21T10:01:16", "percent_change": 2.32265, "prev_day_close": 127.225002288818}, {"option": "LLY270416P01180000", "bid": 118.35, "bid_size": 45.0, "ask": 127.8, "ask_size": 30.0, "iv": 0.3675, "open_interest": 10.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0013, "vega": 3.4275, "theta": -0.311, "rho": -2.7425, "theo": 123.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.6, "last_trade_time": "2026-08-21T12:50:08", "percent_change": 0.0, "prev_day_close": 130.299999237061}, {"option": "LLY270416C01190000", "bid": 126.2, "bid_size": 29.0, "ask": 135.8, "ask_size": 56.0, "iv": 0.3694, "open_interest": 13.0, "volume": 0.0, "delta": 0.563, "gamma": 0.0012, "vega": 3.453, "theta": -0.293, "rho": 2.9982, "theo": 130.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.19, "last_trade_time": "2026-09-14T11:15:35", "percent_change": 0.0, "prev_day_close": 123.849998474121}, {"option": "LLY270416P01190000", "bid": 122.95, "bid_size": 52.0, "ask": 133.0, "ask_size": 35.0, "iv": 0.3658, "open_interest": 5.0, "volume": 0.0, "delta": -0.4547, "gamma": 0.0013, "vega": 3.441, "theta": -0.3122, "rho": -2.8022, "theo": 128.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.48, "last_trade_time": "2026-09-14T11:25:38", "percent_change": 0.0, "prev_day_close": 134.774993896484}, {"option": "LLY270416C01200000", "bid": 120.25, "bid_size": 51.0, "ask": 131.0, "ask_size": 69.0, "iv": 0.3664, "open_interest": 11.0, "volume": 3.0, "delta": 0.551, "gamma": 0.0012, "vega": 3.4677, "theta": -0.2944, "rho": 2.9428, "theo": 125.7645, "change": 7.945, "open": 122.75, "high": 126.82, "low": 122.75, "tick": "up", "last_trade_price": 126.82, "last_trade_time": "2026-09-21T15:02:15", "percent_change": 6.68349, "prev_day_close": 118.875}, {"option": "LLY270416P01200000", "bid": 128.9, "bid_size": 49.0, "ask": 138.55, "ask_size": 45.0, "iv": 0.3663, "open_interest": 49.0, "volume": 0.0, "delta": -0.4675, "gamma": 0.0013, "vega": 3.4509, "theta": -0.3132, "rho": -2.8567, "theo": 133.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.9, "last_trade_time": "2026-09-04T15:08:34", "percent_change": 0.0, "prev_day_close": 140.074996948242}, {"option": "LLY270416C01210000", "bid": 115.65, "bid_size": 76.0, "ask": 126.2, "ask_size": 52.0, "iv": 0.365, "open_interest": 2.0, "volume": 1.0, "delta": 0.539, "gamma": 0.0012, "vega": 3.4792, "theta": -0.2954, "rho": 2.8874, "theo": 121.3749, "change": 3.975, "open": 118.45, "high": 118.45, "low": 118.45, "tick": "up", "last_trade_price": 118.45, "last_trade_time": "2026-09-21T10:15:40", "percent_change": 3.47238, "prev_day_close": 114.474998474121}, {"option": "LLY270416P01210000", "bid": 133.8, "bid_size": 50.0, "ask": 144.05, "ask_size": 39.0, "iv": 0.3648, "open_interest": 33.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0013, "vega": 3.4562, "theta": -0.3139, "rho": -2.9126, "theo": 139.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.17, "last_trade_time": "2026-09-11T12:26:14", "percent_change": 0.0, "prev_day_close": 145.275001525879}, {"option": "LLY270416C01220000", "bid": 113.0, "bid_size": 50.0, "ask": 121.3, "ask_size": 50.0, "iv": 0.366, "open_interest": 3.0, "volume": 0.0, "delta": 0.5271, "gamma": 0.0012, "vega": 3.4876, "theta": -0.2962, "rho": 2.8327, "theo": 117.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.82, "last_trade_time": "2026-09-09T15:39:25", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "LLY270416P01220000", "bid": 140.15, "bid_size": 45.0, "ask": 149.75, "ask_size": 30.0, "iv": 0.3654, "open_interest": 44.0, "volume": 3.0, "delta": -0.493, "gamma": 0.0013, "vega": 3.4597, "theta": -0.3144, "rho": -2.9676, "theo": 145.12, "change": -5.125, "open": 146.6, "high": 146.6, "low": 146.6, "tick": "down", "last_trade_price": 146.6, "last_trade_time": "2026-09-21T12:35:09", "percent_change": -3.37782, "prev_day_close": 151.724998474121}, {"option": "LLY270416C01230000", "bid": 109.0, "bid_size": 45.0, "ask": 118.35, "ask_size": 61.0, "iv": 0.3675, "open_interest": 7.0, "volume": 0.0, "delta": 0.5153, "gamma": 0.0012, "vega": 3.4931, "theta": -0.2968, "rho": 2.7782, "theo": 112.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.05, "last_trade_time": "2026-09-09T15:39:25", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "LLY270416P01230000", "bid": 146.1, "bid_size": 49.0, "ask": 155.65, "ask_size": 42.0, "iv": 0.3653, "open_interest": 11.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0013, "vega": 3.4546, "theta": -0.3146, "rho": -3.01, "theo": 150.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.04, "last_trade_time": "2026-08-27T12:26:42", "percent_change": 0.0, "prev_day_close": 158.349998474121}, {"option": "LLY270416C01240000", "bid": 103.55, "bid_size": 34.0, "ask": 114.15, "ask_size": 39.0, "iv": 0.3648, "open_interest": 17.0, "volume": 2.0, "delta": 0.5035, "gamma": 0.0012, "vega": 3.4955, "theta": -0.297, "rho": 2.723, "theo": 108.9291, "change": 4.385, "open": 106.39, "high": 106.46, "low": 106.39, "tick": "up", "last_trade_price": 106.46, "last_trade_time": "2026-09-21T10:01:16", "percent_change": 4.29586, "prev_day_close": 102.075000762939}, {"option": "LLY270416P01240000", "bid": 151.05, "bid_size": 50.0, "ask": 161.3, "ask_size": 34.0, "iv": 0.363, "open_interest": 14.0, "volume": 0.0, "delta": -0.5185, "gamma": 0.0013, "vega": 3.4479, "theta": -0.3145, "rho": -3.0696, "theo": 156.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.53, "last_trade_time": "2026-09-18T14:05:51", "percent_change": 0.0, "prev_day_close": 164.125}, {"option": "LLY270416C01250000", "bid": 101.05, "bid_size": 50.0, "ask": 110.35, "ask_size": 50.0, "iv": 0.3665, "open_interest": 13.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.0012, "vega": 3.4947, "theta": -0.297, "rho": 2.6665, "theo": 105.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.5, "last_trade_time": "2026-09-18T10:12:19", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "LLY270416P01250000", "bid": 158.35, "bid_size": 50.0, "ask": 167.7, "ask_size": 38.0, "iv": 0.3649, "open_interest": 3.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0013, "vega": 3.4402, "theta": -0.3141, "rho": -3.12, "theo": 162.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.98, "last_trade_time": "2026-09-14T09:30:20", "percent_change": 0.0, "prev_day_close": 171.025001525879}, {"option": "LLY270416C01260000", "bid": 97.25, "bid_size": 61.0, "ask": 106.55, "ask_size": 50.0, "iv": 0.3661, "open_interest": 5.0, "volume": 0.0, "delta": 0.4801, "gamma": 0.0012, "vega": 3.4908, "theta": -0.2968, "rho": 2.6092, "theo": 101.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.83, "last_trade_time": "2026-09-17T11:47:23", "percent_change": 0.0, "prev_day_close": 94.2750015258789}, {"option": "LLY270416P01260000", "bid": 163.15, "bid_size": 50.0, "ask": 175.05, "ask_size": 50.0, "iv": 0.3642, "open_interest": 22.0, "volume": 3.0, "delta": -0.5437, "gamma": 0.0014, "vega": 3.4302, "theta": -0.3135, "rho": -3.1603, "theo": 169.101, "change": -4.675, "open": 171.85, "high": 171.85, "low": 171.85, "tick": "down", "last_trade_price": 171.85, "last_trade_time": "2026-09-21T12:35:09", "percent_change": -2.64835, "prev_day_close": 176.525001525879}, {"option": "LLY270416C01270000", "bid": 93.55, "bid_size": 48.0, "ask": 102.85, "ask_size": 56.0, "iv": 0.3658, "open_interest": 2.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0012, "vega": 3.4841, "theta": -0.2962, "rho": 2.5524, "theo": 97.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.56, "last_trade_time": "2026-08-28T13:19:41", "percent_change": 0.0, "prev_day_close": 92.6000022888184}, {"option": "LLY270416P01270000", "bid": 170.6, "bid_size": 59.0, "ask": 181.6, "ask_size": 50.0, "iv": 0.3659, "open_interest": 4.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.0014, "vega": 3.4152, "theta": -0.3126, "rho": -3.2046, "theo": 175.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.26, "last_trade_time": "2026-09-04T15:10:03", "percent_change": 0.0, "prev_day_close": 183.075004577637}, {"option": "LLY270416C01280000", "bid": 86.0, "bid_size": 22.0, "ask": 98.65, "ask_size": 10.0, "iv": 0.3588, "open_interest": 2.0, "volume": 0.0, "delta": 0.4571, "gamma": 0.0012, "vega": 3.4749, "theta": -0.2955, "rho": 2.4966, "theo": 93.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.95, "last_trade_time": "2026-09-17T10:26:31", "percent_change": 0.0, "prev_day_close": 87.8250007629394}, {"option": "LLY270416P01280000", "bid": 177.05, "bid_size": 11.0, "ask": 188.0, "ask_size": 10.0, "iv": 0.3656, "open_interest": 2.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.0014, "vega": 3.4003, "theta": -0.3116, "rho": -3.2412, "theo": 181.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.28, "last_trade_time": "2026-09-04T15:10:03", "percent_change": 0.0, "prev_day_close": 189.650001525879}, {"option": "LLY270416C01290000", "bid": 86.4, "bid_size": 10.0, "ask": 96.2, "ask_size": 11.0, "iv": 0.3655, "open_interest": 16.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.0012, "vega": 3.4633, "theta": -0.2945, "rho": 2.4417, "theo": 90.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.55, "last_trade_time": "2026-09-15T15:10:38", "percent_change": 0.0, "prev_day_close": 84.4249992370606}, {"option": "LLY270416P01290000", "bid": 180.65, "bid_size": 13.0, "ask": 194.75, "ask_size": 12.0, "iv": 0.3612, "open_interest": 3.0, "volume": 0.0, "delta": -0.5811, "gamma": 0.0014, "vega": 3.3685, "theta": -0.3103, "rho": -3.2607, "theo": 188.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.55, "last_trade_time": "2026-09-04T15:10:00", "percent_change": 0.0, "prev_day_close": 196.25}, {"option": "LLY270416C01300000", "bid": 81.95, "bid_size": 10.0, "ask": 91.35, "ask_size": 10.0, "iv": 0.3614, "open_interest": 5.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.0012, "vega": 3.449, "theta": -0.2933, "rho": 2.3867, "theo": 87.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.35, "last_trade_time": "2026-09-15T13:01:28", "percent_change": 0.0, "prev_day_close": 81.7250022888184}, {"option": "LLY270416P01300000", "bid": 190.25, "bid_size": 8.0, "ask": 201.3, "ask_size": 7.0, "iv": 0.3652, "open_interest": 3.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.0014, "vega": 3.3476, "theta": -0.3088, "rho": -3.3001, "theo": 195.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.04, "last_trade_time": "2026-09-02T10:52:25", "percent_change": 0.0, "prev_day_close": 203.875}, {"option": "LLY270416C01310000", "bid": 79.25, "bid_size": 15.0, "ask": 89.2, "ask_size": 16.0, "iv": 0.3635, "open_interest": 7.0, "volume": 0.0, "delta": 0.4236, "gamma": 0.0012, "vega": 3.4319, "theta": -0.2919, "rho": 2.331, "theo": 83.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.75, "last_trade_time": "2026-09-15T15:11:02", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "LLY270416P01310000", "bid": 194.15, "bid_size": 11.0, "ask": 207.8, "ask_size": 6.0, "iv": 0.3601, "open_interest": 1.0, "volume": 0.0, "delta": -0.6055, "gamma": 0.0014, "vega": 3.3117, "theta": -0.307, "rho": -3.3367, "theo": 201.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.55, "last_trade_time": "2026-09-04T15:08:40", "percent_change": 0.0, "prev_day_close": 210.774993896484}, {"option": "LLY270416C01320000", "bid": 74.3, "bid_size": 20.0, "ask": 87.15, "ask_size": 22.0, "iv": 0.3622, "open_interest": 9.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.0012, "vega": 3.4119, "theta": -0.2902, "rho": 2.275, "theo": 80.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.16, "last_trade_time": "2026-09-14T11:06:39", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "LLY270416P01320000", "bid": 203.8, "bid_size": 15.0, "ask": 214.25, "ask_size": 5.0, "iv": 0.3633, "open_interest": 1.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.0013, "vega": 3.2909, "theta": -0.3051, "rho": -3.3634, "theo": 208.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.04, "last_trade_time": "2026-09-09T15:41:54", "percent_change": 0.0, "prev_day_close": 217.799995422363}, {"option": "LLY270416C01330000", "bid": 72.2, "bid_size": 7.0, "ask": 83.4, "ask_size": 8.0, "iv": 0.3623, "open_interest": 20.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0012, "vega": 3.3896, "theta": -0.2884, "rho": 2.2194, "theo": 77.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.63, "last_trade_time": "2026-09-14T11:08:29", "percent_change": 0.0, "prev_day_close": 71.5500030517578}, {"option": "LLY270416P01330000", "bid": 210.7, "bid_size": 10.0, "ask": 222.15, "ask_size": 12.0, "iv": 0.3643, "open_interest": 5.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0013, "vega": 3.2557, "theta": -0.3029, "rho": -3.3896, "theo": 215.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.16, "last_trade_time": "2026-09-04T15:10:03", "percent_change": 0.0, "prev_day_close": 224.574996948242}, {"option": "LLY270416C01340000", "bid": 69.35, "bid_size": 15.0, "ask": 81.1, "ask_size": 22.0, "iv": 0.3631, "open_interest": 3.0, "volume": 0.0, "delta": 0.3913, "gamma": 0.0012, "vega": 3.3655, "theta": -0.2864, "rho": 2.1651, "theo": 74.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.28, "last_trade_time": "2026-09-14T11:08:33", "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "LLY270416P01340000", "bid": 216.0, "bid_size": 22.0, "ask": 229.9, "ask_size": 10.0, "iv": 0.3623, "open_interest": 4.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0013, "vega": 3.2195, "theta": -0.3006, "rho": -3.415, "theo": 222.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.57, "last_trade_time": "2026-09-04T15:09:58", "percent_change": 0.0, "prev_day_close": 232.650001525879}, {"option": "LLY270416C01350000", "bid": 69.15, "bid_size": 37.0, "ask": 75.45, "ask_size": 27.0, "iv": 0.3627, "open_interest": 10.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0012, "vega": 3.3397, "theta": -0.2842, "rho": 2.1122, "theo": 72.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.2, "last_trade_time": "2026-09-18T15:28:45", "percent_change": 0.0, "prev_day_close": 68.8250007629394}, {"option": "LLY270416P01350000", "bid": 225.45, "bid_size": 44.0, "ask": 236.65, "ask_size": 42.0, "iv": 0.3649, "open_interest": 2.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.0013, "vega": 3.1773, "theta": -0.2982, "rho": -3.3877, "theo": 230.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.09, "last_trade_time": "2026-09-04T15:09:55", "percent_change": 0.0, "prev_day_close": 240.199996948242}, {"option": "LLY270416C01360000", "bid": 66.0, "bid_size": 36.0, "ask": 75.7, "ask_size": 43.0, "iv": 0.3664, "open_interest": 24.0, "volume": 28.0, "delta": 0.3706, "gamma": 0.0012, "vega": 3.3122, "theta": -0.2819, "rho": 2.0601, "theo": 69.4102, "change": 5.195, "open": 70.03, "high": 70.03, "low": 70.02, "tick": "down", "last_trade_price": 70.02, "last_trade_time": "2026-09-21T15:06:50", "percent_change": 8.01389, "prev_day_close": 64.8249988555908}, {"option": "LLY270416P01360000", "bid": 231.25, "bid_size": 55.0, "ask": 242.55, "ask_size": 29.0, "iv": 0.36, "open_interest": 1.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0013, "vega": 3.1292, "theta": -0.2957, "rho": -3.4341, "theo": 237.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.85, "last_trade_time": "2026-08-25T10:05:32", "percent_change": 0.0, "prev_day_close": 247.449996948242}, {"option": "LLY270416C01380000", "bid": 59.95, "bid_size": 48.0, "ask": 69.95, "ask_size": 71.0, "iv": 0.3641, "open_interest": 6.0, "volume": 3.0, "delta": 0.3505, "gamma": 0.0012, "vega": 3.2506, "theta": -0.2767, "rho": 1.9557, "theo": 64.2667, "change": 1.55, "open": 58.0, "high": 64.65, "low": 58.0, "tick": "down", "last_trade_price": 61.5, "last_trade_time": "2026-09-21T10:25:39", "percent_change": 2.58549, "prev_day_close": 59.9499988555908}, {"option": "LLY270416P01380000", "bid": 247.5, "bid_size": 35.0, "ask": 258.6, "ask_size": 38.0, "iv": 0.3634, "open_interest": 1.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0013, "vega": 3.0365, "theta": -0.29, "rho": -3.4518, "theo": 252.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.38, "last_trade_time": "2026-09-04T15:09:50", "percent_change": 0.0, "prev_day_close": 262.475006103516}, {"option": "LLY270416C01400000", "bid": 56.05, "bid_size": 56.0, "ask": 63.5, "ask_size": 61.0, "iv": 0.3629, "open_interest": 28.0, "volume": 0.0, "delta": 0.3313, "gamma": 0.0011, "vega": 3.1812, "theta": -0.271, "rho": 1.8529, "theo": 59.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.38, "last_trade_time": "2026-09-18T11:06:19", "percent_change": 0.0, "prev_day_close": 56.125}, {"option": "LLY270416P01400000", "bid": 263.0, "bid_size": 37.0, "ask": 272.1, "ask_size": 11.0, "iv": 0.3603, "open_interest": 1.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0013, "vega": 2.9411, "theta": -0.2838, "rho": -3.4252, "theo": 268.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.52, "last_trade_time": "2026-08-24T14:44:32", "percent_change": 0.0, "prev_day_close": 278.149993896484}, {"option": "LLY270416C01420000", "bid": 52.0, "bid_size": 56.0, "ask": 58.65, "ask_size": 56.0, "iv": 0.3629, "open_interest": 12.0, "volume": 1.0, "delta": 0.3128, "gamma": 0.0011, "vega": 3.1079, "theta": -0.2649, "rho": 1.7558, "theo": 55.0574, "change": 2.685, "open": 54.31, "high": 54.31, "low": 54.31, "tick": "up", "last_trade_price": 54.31, "last_trade_time": "2026-09-21T10:27:57", "percent_change": 5.20097, "prev_day_close": 51.625}, {"option": "LLY270416P01420000", "bid": 278.6, "bid_size": 45.0, "ask": 291.65, "ask_size": 40.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0013, "vega": 2.8182, "theta": -0.2779, "rho": -3.3812, "theo": 283.868, "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": 294.175003051758}, {"option": "LLY270416C01440000", "bid": 47.8, "bid_size": 56.0, "ask": 55.85, "ask_size": 61.0, "iv": 0.3651, "open_interest": 61.0, "volume": 0.0, "delta": 0.2951, "gamma": 0.0011, "vega": 3.0304, "theta": -0.2583, "rho": 1.6621, "theo": 50.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.96, "last_trade_time": "2026-09-18T11:06:19", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "LLY270416P01440000", "bid": 294.9, "bid_size": 40.0, "ask": 305.65, "ask_size": 24.0, "iv": 0.363, "open_interest": 1.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0012, "vega": 2.6917, "theta": -0.2711, "rho": -3.3584, "theo": 300.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.0, "last_trade_time": "2026-09-04T15:11:17", "percent_change": 0.0, "prev_day_close": 311.875}, {"option": "LLY270416C01460000", "bid": 43.75, "bid_size": 56.0, "ask": 50.3, "ask_size": 50.0, "iv": 0.3621, "open_interest": 13.0, "volume": 2.0, "delta": 0.2782, "gamma": 0.001, "vega": 2.947, "theta": -0.2514, "rho": 1.5697, "theo": 47.1377, "change": -0.22, "open": 44.67, "high": 44.73, "low": 44.67, "tick": "up", "last_trade_price": 44.73, "last_trade_time": "2026-09-21T10:01:10", "percent_change": -0.489434, "prev_day_close": 44.9500007629394}, {"option": "LLY270416P01460000", "bid": 311.5, "bid_size": 35.0, "ask": 322.4, "ask_size": 20.0, "iv": 0.3638, "open_interest": 1.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0012, "vega": 2.589, "theta": -0.2642, "rho": -3.3533, "theo": 316.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 339.19, "last_trade_time": "2026-09-04T14:54:53", "percent_change": 0.0, "prev_day_close": 327.199996948242}, {"option": "LLY270416C01480000", "bid": 40.15, "bid_size": 49.0, "ask": 47.5, "ask_size": 64.0, "iv": 0.3635, "open_interest": 17.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.001, "vega": 2.8608, "theta": -0.2443, "rho": 1.4819, "theo": 43.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.91, "last_trade_time": "2026-09-14T15:48:58", "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "LLY270416P01480000", "bid": 328.4, "bid_size": 32.0, "ask": 339.35, "ask_size": 25.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0012, "vega": 2.4536, "theta": -0.2571, "rho": -3.1999, "theo": 333.4578, "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": 344.75}, {"option": "LLY270416C01500000", "bid": 36.75, "bid_size": 61.0, "ask": 43.9, "ask_size": 50.0, "iv": 0.3631, "open_interest": 157.0, "volume": 0.0, "delta": 0.2467, "gamma": 0.001, "vega": 2.7743, "theta": -0.237, "rho": 1.3997, "theo": 40.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.25, "last_trade_time": "2026-09-17T15:53:24", "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "LLY270416P01500000", "bid": 345.6, "bid_size": 34.0, "ask": 357.95, "ask_size": 30.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.0012, "vega": 2.2922, "theta": -0.2513, "rho": -3.1081, "theo": 350.6528, "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": 362.0}, {"option": "LLY270416C01520000", "bid": 33.85, "bid_size": 48.0, "ask": 40.75, "ask_size": 36.0, "iv": 0.3635, "open_interest": 4.0, "volume": 2.0, "delta": 0.2322, "gamma": 0.001, "vega": 2.6857, "theta": -0.2296, "rho": 1.3201, "theo": 37.3537, "change": -1.565, "open": 34.69, "high": 34.76, "low": 34.69, "tick": "up", "last_trade_price": 34.76, "last_trade_time": "2026-09-21T10:01:16", "percent_change": -4.30832, "prev_day_close": 36.3249988555908}, {"option": "LLY270416P01520000", "bid": 366.25, "bid_size": 16.0, "ask": 373.35, "ask_size": 14.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0012, "vega": 2.1621, "theta": -0.2439, "rho": -3.041, "theo": 368.1277, "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": 379.550003051758}, {"option": "LLY270416C01540000", "bid": 31.05, "bid_size": 59.0, "ask": 37.65, "ask_size": 40.0, "iv": 0.3634, "open_interest": 4.0, "volume": 2.0, "delta": 0.2184, "gamma": 0.0009, "vega": 2.5943, "theta": -0.2221, "rho": 1.243, "theo": 34.5774, "change": -0.465, "open": 32.75, "high": 32.75, "low": 32.66, "tick": "down", "last_trade_price": 32.66, "last_trade_time": "2026-09-21T10:01:10", "percent_change": -1.40378, "prev_day_close": 33.1250009536743}, {"option": "LLY270416P01540000", "bid": 380.75, "bid_size": 32.0, "ask": 390.95, "ask_size": 12.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.0011, "vega": 2.038, "theta": -0.2386, "rho": -2.9245, "theo": 385.8473, "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": 397.525009155273}, {"option": "LLY270416C01560000", "bid": 28.4, "bid_size": 57.0, "ask": 34.8, "ask_size": 37.0, "iv": 0.3631, "open_interest": 12.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0009, "vega": 2.5033, "theta": -0.2146, "rho": 1.1708, "theo": 32.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-09-04T13:12:16", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "LLY270416P01560000", "bid": 398.75, "bid_size": 31.0, "ask": 408.75, "ask_size": 11.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0011, "vega": 1.8673, "theta": -0.2314, "rho": -2.622, "theo": 403.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 381.12, "last_trade_time": "2026-08-26T11:50:49", "percent_change": 0.0, "prev_day_close": 415.324996948242}, {"option": "LLY270416C01580000", "bid": 25.6, "bid_size": 61.0, "ask": 32.3, "ask_size": 24.0, "iv": 0.3625, "open_interest": 3.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0008, "vega": 2.4144, "theta": -0.207, "rho": 1.1035, "theo": 29.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-09-09T15:44:56", "percent_change": 0.0, "prev_day_close": 28.9749994277954}, {"option": "LLY270416P01580000", "bid": 416.95, "bid_size": 31.0, "ask": 426.0, "ask_size": 8.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0011, "vega": 1.6885, "theta": -0.2233, "rho": -2.5441, "theo": 422.1157, "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": 433.649993896484}, {"option": "LLY270416C01600000", "bid": 23.35, "bid_size": 57.0, "ask": 30.3, "ask_size": 33.0, "iv": 0.3634, "open_interest": 4.0, "volume": 2.0, "delta": 0.1814, "gamma": 0.0008, "vega": 2.3255, "theta": -0.1996, "rho": 1.0388, "theo": 27.4755, "change": -0.5, "open": 26.0, "high": 26.0, "low": 25.85, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-09-21T10:01:10", "percent_change": -1.89753, "prev_day_close": 26.3500003814697}, {"option": "LLY270416P01600000", "bid": 435.4, "bid_size": 31.0, "ask": 445.15, "ask_size": 11.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0011, "vega": 1.5663, "theta": -0.2169, "rho": -2.3829, "theo": 440.578, "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": 452.324996948242}, {"option": "LLY270416C01620000", "bid": 21.0, "bid_size": 51.0, "ask": 29.8, "ask_size": 56.0, "iv": 0.3667, "open_interest": 1.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0008, "vega": 2.236, "theta": -0.1922, "rho": 0.9767, "theo": 25.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.1, "last_trade_time": "2026-08-24T13:18:29", "percent_change": 0.0, "prev_day_close": 24.5749998092651}, {"option": "LLY270416P01620000", "bid": 454.55, "bid_size": 7.0, "ask": 465.95, "ask_size": 8.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0011, "vega": 1.4198, "theta": -0.208, "rho": -2.2682, "theo": 459.2389, "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": 470.75}, {"option": "LLY270416C01640000", "bid": 19.7, "bid_size": 50.0, "ask": 26.65, "ask_size": 40.0, "iv": 0.3657, "open_interest": 3.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0008, "vega": 2.1481, "theta": -0.185, "rho": 0.9187, "theo": 23.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.03, "last_trade_time": "2026-09-09T15:45:14", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "LLY270416P01640000", "bid": 473.45, "bid_size": 9.0, "ask": 484.2, "ask_size": 7.0, "iv": 0.3738, "open_interest": 0.0, "volume": 3.0, "delta": -0.9175, "gamma": 0.001, "vega": 1.2586, "theta": -0.2002, "rho": -1.6726, "theo": 478.1008, "change": -6.95, "open": 482.95, "high": 482.95, "low": 482.95, "tick": "down", "last_trade_price": 482.95, "last_trade_time": "2026-09-21T12:35:09", "percent_change": -1.41866, "prev_day_close": 489.900009155273}, {"option": "LLY270416C01660000", "bid": 17.65, "bid_size": 53.0, "ask": 25.15, "ask_size": 50.0, "iv": 0.3661, "open_interest": 15.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0007, "vega": 2.0637, "theta": -0.1779, "rho": 0.865, "theo": 21.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-09-14T12:07:11", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "LLY270416P01660000", "bid": 492.55, "bid_size": 12.0, "ask": 505.4, "ask_size": 14.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.001, "vega": 0.989, "theta": -0.2059, "rho": -1.5792, "theo": 497.2511, "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": 508.075012207031}, {"option": "LLY270416C01680000", "bid": 16.45, "bid_size": 14.0, "ask": 23.4, "ask_size": 11.0, "iv": 0.3674, "open_interest": 4.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0007, "vega": 1.9814, "theta": -0.1709, "rho": 0.8142, "theo": 20.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.71, "last_trade_time": "2026-08-26T11:53:02", "percent_change": 0.0, "prev_day_close": 19.9750003814697}, {"option": "LLY270416P01680000", "bid": 509.4, "bid_size": 8.0, "ask": 524.55, "ask_size": 8.0, "iv": 0.3749, "open_interest": 1.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.001, "vega": 0.8925, "theta": -0.2039, "rho": -1.516, "theo": 516.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 445.48, "last_trade_time": "2026-08-24T14:44:32", "percent_change": 0.0, "prev_day_close": 527.774993896484}, {"option": "LLY270416C01700000", "bid": 14.55, "bid_size": 18.0, "ask": 22.2, "ask_size": 10.0, "iv": 0.3677, "open_interest": 37.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0007, "vega": 1.8998, "theta": -0.1642, "rho": 0.7653, "theo": 18.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.43, "last_trade_time": "2026-09-14T11:52:08", "percent_change": 0.0, "prev_day_close": 18.4249997138977}, {"option": "LLY270416P01700000", "bid": 528.75, "bid_size": 10.0, "ask": 543.65, "ask_size": 5.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.001, "vega": 0.7914, "theta": -0.1944, "rho": -1.3273, "theo": 535.8778, "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": 547.050018310547}, {"option": "LLY270416C01720000", "bid": 14.3, "bid_size": 11.0, "ask": 22.65, "ask_size": 11.0, "iv": 0.3766, "open_interest": 4.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0006, "vega": 1.8198, "theta": -0.1576, "rho": 0.7193, "theo": 17.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.04, "last_trade_time": "2026-09-14T15:48:58", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "LLY270416P01720000", "bid": 548.2, "bid_size": 10.0, "ask": 563.4, "ask_size": 5.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0009, "vega": 0.6185, "theta": -0.199, "rho": -0.877, "theo": 555.4135, "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": 566.550018310547}, {"option": "LLY270416C01740000", "bid": 13.55, "bid_size": 56.0, "ask": 18.75, "ask_size": 50.0, "iv": 0.3714, "open_interest": 12.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0006, "vega": 1.7431, "theta": -0.1512, "rho": 0.677, "theo": 16.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.64, "last_trade_time": "2026-09-14T11:49:55", "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "LLY270416P01740000", "bid": 567.1, "bid_size": 1.0, "ask": 584.45, "ask_size": 1.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0008, "vega": 0.4056, "theta": -0.1716, "rho": -0.5513, "theo": 575.1253, "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": 586.449981689453}, {"option": "LLY270416C01760000", "bid": 11.55, "bid_size": 62.0, "ask": 17.85, "ask_size": 40.0, "iv": 0.3705, "open_interest": 52.0, "volume": 2.0, "delta": 0.1104, "gamma": 0.0006, "vega": 1.6701, "theta": -0.145, "rho": 0.6376, "theo": 15.1896, "change": -1.4, "open": 14.36, "high": 14.5, "low": 14.36, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-21T10:01:10", "percent_change": -8.80503, "prev_day_close": 15.8999996185303}, {"option": "LLY270416P01760000", "bid": 586.95, "bid_size": 1.0, "ask": 604.3, "ask_size": 1.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0006, "vega": 0.1635, "theta": -0.1455, "rho": 0.0, "theo": 595.0388, "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": 605.949981689453}, {"option": "LLY270416C01780000", "bid": 11.05, "bid_size": 35.0, "ask": 16.35, "ask_size": 50.0, "iv": 0.3717, "open_interest": 24.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0006, "vega": 1.5994, "theta": -0.139, "rho": 0.6001, "theo": 14.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-09-18T15:14:06", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "LLY270416P01780000", "bid": 606.25, "bid_size": 1.0, "ask": 625.1, "ask_size": 1.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0004, "vega": 0.0, "theta": -0.1455, "rho": 0.0, "theo": 615.0388, "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": 626.975006103516}, {"option": "LLY270416C01800000", "bid": 10.5, "bid_size": 18.0, "ask": 16.25, "ask_size": 18.0, "iv": 0.377, "open_interest": 12.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0005, "vega": 1.53, "theta": -0.1333, "rho": 0.5643, "theo": 13.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.89, "last_trade_time": "2026-09-14T11:06:20", "percent_change": 0.0, "prev_day_close": 13.3750004768372}, {"option": "LLY270416P01800000", "bid": 626.0, "bid_size": 2.0, "ask": 645.45, "ask_size": 1.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0002, "vega": 0.0, "theta": -0.1455, "rho": 0.0, "theo": 635.0388, "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": 646.775024414062}, {"option": "LLY270416C01820000", "bid": 9.65, "bid_size": 46.0, "ask": 14.45, "ask_size": 34.0, "iv": 0.3751, "open_interest": 13.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0005, "vega": 1.4628, "theta": -0.1277, "rho": 0.5308, "theo": 12.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-18T14:51:05", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "LLY270416P01820000", "bid": 646.0, "bid_size": 3.0, "ask": 665.7, "ask_size": 1.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0001, "vega": 0.0, "theta": -0.1455, "rho": 0.0, "theo": 655.0388, "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": 666.724975585938}, {"option": "LLY270416C01840000", "bid": 8.8, "bid_size": 63.0, "ask": 13.6, "ask_size": 53.0, "iv": 0.376, "open_interest": 9.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0005, "vega": 1.3988, "theta": -0.1223, "rho": 0.5, "theo": 11.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-17T09:49:13", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "LLY270416P01840000", "bid": 666.9, "bid_size": 1.0, "ask": 684.3, "ask_size": 1.0, "iv": 0.4139, "open_interest": 0.0, "volume": 3.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0, "theta": -0.1455, "rho": 0.0, "theo": 675.0388, "change": -5.75, "open": 680.1, "high": 680.1, "low": 680.1, "tick": "down", "last_trade_price": 680.1, "last_trade_time": "2026-09-21T12:35:09", "percent_change": -0.838377, "prev_day_close": 685.850006103516}, {"option": "LLY270416C01860000", "bid": 7.6, "bid_size": 41.0, "ask": 13.1, "ask_size": 38.0, "iv": 0.3763, "open_interest": 9.0, "volume": 2.0, "delta": 0.0814, "gamma": 0.0004, "vega": 1.3382, "theta": -0.1172, "rho": 0.4714, "theo": 10.6896, "change": -1.15, "open": 10.35, "high": 10.35, "low": 10.35, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-09-21T10:01:16", "percent_change": -10.0, "prev_day_close": 11.5}, {"option": "LLY270416P01860000", "bid": 686.9, "bid_size": 1.0, "ask": 704.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1455, "rho": 0.0, "theo": 695.0388, "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": 706.824981689453}, {"option": "LLY270416C01880000", "bid": 6.95, "bid_size": 60.0, "ask": 12.8, "ask_size": 54.0, "iv": 0.3793, "open_interest": 24.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0004, "vega": 1.2803, "theta": -0.1122, "rho": 0.4443, "theo": 9.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-09-09T10:48:19", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "LLY270416P01880000", "bid": 706.2, "bid_size": 1.0, "ask": 725.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1455, "rho": 0.0, "theo": 715.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 682.16, "last_trade_time": "2026-08-26T11:42:08", "percent_change": 0.0, "prev_day_close": 725.850006103516}, {"option": "LLY270617C00320000", "bid": 843.85, "bid_size": 20.0, "ask": 862.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.076, "theta": 0.0, "rho": 1.9842, "theo": 853.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 834.0, "last_trade_time": "2026-09-17T10:31:56", "percent_change": 0.0, "prev_day_close": 841.675018310547}, {"option": "LLY270617P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.6358, "open_interest": 41.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0787, "theta": -0.0082, "rho": -0.0236, "theo": 0.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-14T11:11:09", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LLY270617C00330000", "bid": 834.9, "bid_size": 1.0, "ask": 852.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0809, "theta": 0.0, "rho": 2.0448, "theo": 844.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 642.47, "last_trade_time": "2026-05-04T12:17:21", "percent_change": 0.0, "prev_day_close": 831.799987792969}, {"option": "LLY270617P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 17.4, "ask_size": 4.0, "iv": 0.902, "open_interest": 89.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0836, "theta": -0.0085, "rho": -0.0252, "theo": 0.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-14T11:11:09", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LLY270617C00340000", "bid": 825.25, "bid_size": 1.0, "ask": 842.0, "ask_size": 2.0, "iv": 0.4979, "open_interest": 14.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0871, "theta": 0.0, "rho": 2.1052, "theo": 834.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 867.0, "last_trade_time": "2026-08-06T09:37:44", "percent_change": 0.0, "prev_day_close": 823.075012207031}, {"option": "LLY270617P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 17.45, "ask_size": 4.0, "iv": 0.8827, "open_interest": 123.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0893, "theta": -0.009, "rho": -0.0272, "theo": 0.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-10T09:53:01", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "LLY270617C00350000", "bid": 815.6, "bid_size": 1.0, "ask": 833.0, "ask_size": 1.0, "iv": 0.503, "open_interest": 12.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0941, "theta": 0.0, "rho": 2.1739, "theo": 824.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 762.0, "last_trade_time": "2026-02-04T09:32:17", "percent_change": 0.0, "prev_day_close": 813.050018310547}, {"option": "LLY270617P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 17.45, "ask_size": 1.0, "iv": 0.772, "open_interest": 47.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0959, "theta": -0.0095, "rho": -0.0293, "theo": 0.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-07-01T09:30:59", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "LLY270617C00360000", "bid": 806.0, "bid_size": 1.0, "ask": 823.4, "ask_size": 1.0, "iv": 0.5151, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.1007, "theta": 0.0, "rho": 2.236, "theo": 815.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 507.95, "last_trade_time": "2025-10-06T09:45:34", "percent_change": 0.0, "prev_day_close": 803.600006103516}, {"option": "LLY270617P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 17.55, "ask_size": 4.0, "iv": 0.7595, "open_interest": 51.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.1022, "theta": -0.01, "rho": -0.0314, "theo": 0.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-07-28T09:31:10", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "LLY270617C00370000", "bid": 796.4, "bid_size": 1.0, "ask": 813.8, "ask_size": 1.0, "iv": 0.5204, "open_interest": 2.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.1087, "theta": 0.0, "rho": 2.3242, "theo": 805.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 363.8, "last_trade_time": "2025-08-19T14:36:49", "percent_change": 0.0, "prev_day_close": 794.0}, {"option": "LLY270617P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 41.0, "iv": 0.6152, "open_interest": 20.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.11, "theta": -0.0106, "rho": -0.034, "theo": 0.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T14:44:42", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "LLY270617C00380000", "bid": 786.85, "bid_size": 1.0, "ask": 804.0, "ask_size": 21.0, "iv": 0.5533, "open_interest": 3.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.1171, "theta": 0.0, "rho": 2.518, "theo": 795.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 355.25, "last_trade_time": "2025-08-19T14:37:02", "percent_change": 0.0, "prev_day_close": 784.399993896484}, {"option": "LLY270617P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 37.0, "iv": 0.5567, "open_interest": 9.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.118, "theta": -0.0113, "rho": -0.0368, "theo": 0.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-07-28T09:31:10", "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "LLY270617C00390000", "bid": 777.25, "bid_size": 1.0, "ask": 794.0, "ask_size": 2.0, "iv": 0.5241, "open_interest": 10.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.126, "theta": 0.0, "rho": 2.6902, "theo": 786.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 437.77, "last_trade_time": "2025-10-20T13:31:47", "percent_change": 0.0, "prev_day_close": 775.024993896484}, {"option": "LLY270617P00390000", "bid": 0.6, "bid_size": 1.0, "ask": 0.92, "ask_size": 36.0, "iv": 0.543, "open_interest": 21.0, "volume": 2.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.1268, "theta": -0.012, "rho": -0.0397, "theo": 0.7889, "change": -0.165, "open": 1.23, "high": 1.23, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-21T14:18:24", "percent_change": -18.6441, "prev_day_close": 0.885000020265579}, {"option": "LLY270617C00400000", "bid": 767.7, "bid_size": 1.0, "ask": 785.05, "ask_size": 1.0, "iv": 0.508, "open_interest": 45.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.1354, "theta": 0.0, "rho": 2.813, "theo": 776.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 660.53, "last_trade_time": "2026-02-12T14:13:22", "percent_change": 0.0, "prev_day_close": 765.300018310547}, {"option": "LLY270617P00400000", "bid": 0.15, "bid_size": 28.0, "ask": 1.73, "ask_size": 58.0, "iv": 0.5454, "open_interest": 122.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0, "vega": 0.1367, "theta": -0.0127, "rho": -0.043, "theo": 0.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-10T12:26:03", "percent_change": 0.0, "prev_day_close": 0.96000000089407}, {"option": "LLY270617C00410000", "bid": 758.1, "bid_size": 1.0, "ask": 775.5, "ask_size": 1.0, "iv": 0.5162, "open_interest": 8.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.1457, "theta": 0.0, "rho": 2.9036, "theo": 767.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 352.02, "last_trade_time": "2025-05-22T13:12:29", "percent_change": 0.0, "prev_day_close": 755.924987792969}, {"option": "LLY270617P00410000", "bid": 0.25, "bid_size": 18.0, "ask": 1.83, "ask_size": 27.0, "iv": 0.5405, "open_interest": 1.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0, "vega": 0.1474, "theta": -0.0135, "rho": -0.0469, "theo": 0.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2025-09-17T09:34:13", "percent_change": 0.0, "prev_day_close": 0.935000017285347}, {"option": "LLY270617C00420000", "bid": 748.55, "bid_size": 1.0, "ask": 765.9, "ask_size": 1.0, "iv": 0.511, "open_interest": 9.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.1568, "theta": 0.0, "rho": 2.9804, "theo": 757.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 441.07, "last_trade_time": "2025-10-10T14:34:51", "percent_change": 0.0, "prev_day_close": 746.325012207031}, {"option": "LLY270617P00420000", "bid": 0.05, "bid_size": 18.0, "ask": 2.08, "ask_size": 40.0, "iv": 0.5307, "open_interest": 7.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0, "vega": 0.1585, "theta": -0.0144, "rho": -0.0509, "theo": 0.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-09-01T13:52:12", "percent_change": 0.0, "prev_day_close": 1.16000002622604}, {"option": "LLY270617C00430000", "bid": 739.0, "bid_size": 1.0, "ask": 756.0, "ask_size": 2.0, "iv": 0.4936, "open_interest": 9.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.1688, "theta": 0.0, "rho": 3.051, "theo": 747.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.3, "last_trade_time": "2025-08-12T12:27:18", "percent_change": 0.0, "prev_day_close": 736.75}, {"option": "LLY270617P00430000", "bid": 0.45, "bid_size": 28.0, "ask": 2.06, "ask_size": 46.0, "iv": 0.5306, "open_interest": 43.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0, "vega": 0.1704, "theta": -0.0154, "rho": -0.0552, "theo": 1.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-01T13:52:07", "percent_change": 0.0, "prev_day_close": 1.27499996125698}, {"option": "LLY270617C00440000", "bid": 729.45, "bid_size": 1.0, "ask": 746.8, "ask_size": 1.0, "iv": 0.5107, "open_interest": 10.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0, "vega": 0.1816, "theta": 0.0, "rho": 3.1191, "theo": 738.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 656.49, "last_trade_time": "2026-06-01T10:24:16", "percent_change": 0.0, "prev_day_close": 727.275024414062}, {"option": "LLY270617P00440000", "bid": 1.05, "bid_size": 1.0, "ask": 1.32, "ask_size": 30.0, "iv": 0.5156, "open_interest": 35.0, "volume": 14.0, "delta": -0.0064, "gamma": 0.0, "vega": 0.1834, "theta": -0.0164, "rho": -0.0599, "theo": 1.1712, "change": -0.275, "open": 1.21, "high": 1.22, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T14:18:34", "percent_change": -19.2982, "prev_day_close": 1.42500001192093}, {"option": "LLY270617C00450000", "bid": 719.9, "bid_size": 1.0, "ask": 737.25, "ask_size": 1.0, "iv": 0.4981, "open_interest": 19.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0, "vega": 0.1955, "theta": 0.0, "rho": 3.186, "theo": 728.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 704.2, "last_trade_time": "2026-09-14T10:57:25", "percent_change": 0.0, "prev_day_close": 717.475006103516}, {"option": "LLY270617P00450000", "bid": 0.71, "bid_size": 31.0, "ask": 1.73, "ask_size": 86.0, "iv": 0.5067, "open_interest": 862.0, "volume": 2.0, "delta": -0.007, "gamma": 0.0, "vega": 0.1972, "theta": -0.0175, "rho": -0.0651, "theo": 1.2715, "change": -0.25, "open": 1.26, "high": 1.33, "low": 1.26, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-09-21T14:12:00", "percent_change": -15.8228, "prev_day_close": 1.58000004291534}, {"option": "LLY270617C00460000", "bid": 710.35, "bid_size": 1.0, "ask": 727.75, "ask_size": 1.0, "iv": 0.5048, "open_interest": 1.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0, "vega": 0.2104, "theta": 0.0, "rho": 3.2521, "theo": 719.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.25, "last_trade_time": "2025-09-09T15:02:55", "percent_change": 0.0, "prev_day_close": 708.350006103516}, {"option": "LLY270617P00460000", "bid": 0.52, "bid_size": 37.0, "ask": 3.2, "ask_size": 37.0, "iv": 0.5256, "open_interest": 20.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0, "vega": 0.2126, "theta": -0.0186, "rho": -0.0708, "theo": 1.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-07-13T09:32:44", "percent_change": 0.0, "prev_day_close": 1.78999996185303}, {"option": "LLY270617C00470000", "bid": 700.8, "bid_size": 1.0, "ask": 718.0, "ask_size": 2.0, "iv": 0.489, "open_interest": 29.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0, "vega": 0.2267, "theta": 0.0, "rho": 3.3175, "theo": 709.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.95, "last_trade_time": "2025-09-02T10:19:29", "percent_change": 0.0, "prev_day_close": 698.825012207031}, {"option": "LLY270617P00470000", "bid": 0.15, "bid_size": 18.0, "ask": 8.95, "ask_size": 19.0, "iv": 0.593, "open_interest": 39.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0, "vega": 0.2298, "theta": -0.0199, "rho": -0.0773, "theo": 1.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-16T09:57:06", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "LLY270617C00480000", "bid": 690.45, "bid_size": 1.0, "ask": 709.6, "ask_size": 1.0, "iv": 0.4869, "open_interest": 1.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0, "vega": 0.2442, "theta": 0.0, "rho": 3.3822, "theo": 700.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 675.82, "last_trade_time": "2026-09-14T10:57:25", "percent_change": 0.0, "prev_day_close": 690.125}, {"option": "LLY270617P00480000", "bid": 0.6, "bid_size": 18.0, "ask": 10.4, "ask_size": 34.0, "iv": 0.6009, "open_interest": 26.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0, "vega": 0.2472, "theta": -0.0212, "rho": -0.0842, "theo": 1.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-09-14T10:10:45", "percent_change": 0.0, "prev_day_close": 1.81499993801117}, {"option": "LLY270617C00490000", "bid": 681.8, "bid_size": 1.0, "ask": 699.2, "ask_size": 1.0, "iv": 0.482, "open_interest": 5.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0, "vega": 0.2628, "theta": 0.0, "rho": 3.4463, "theo": 690.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 673.0, "last_trade_time": "2026-06-05T09:49:36", "percent_change": 0.0, "prev_day_close": 679.925018310547}, {"option": "LLY270617P00490000", "bid": 0.37, "bid_size": 18.0, "ask": 8.9, "ask_size": 27.0, "iv": 0.5708, "open_interest": 45.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0, "vega": 0.2656, "theta": -0.0226, "rho": -0.0912, "theo": 1.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-03T14:30:16", "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "LLY270617C00500000", "bid": 672.3, "bid_size": 1.0, "ask": 689.7, "ask_size": 1.0, "iv": 0.4779, "open_interest": 26.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0001, "vega": 0.2824, "theta": 0.0, "rho": 3.5098, "theo": 681.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 582.15, "last_trade_time": "2025-11-20T10:17:16", "percent_change": 0.0, "prev_day_close": 670.274993896484}, {"option": "LLY270617P00500000", "bid": 0.98, "bid_size": 18.0, "ask": 3.35, "ask_size": 33.0, "iv": 0.494, "open_interest": 282.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.2853, "theta": -0.0242, "rho": -0.099, "theo": 1.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-09-14T10:08:22", "percent_change": 0.0, "prev_day_close": 2.29000002145767}, {"option": "LLY270617C00510000", "bid": 662.8, "bid_size": 1.0, "ask": 680.0, "ask_size": 2.0, "iv": 0.4696, "open_interest": 4.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0001, "vega": 0.3032, "theta": 0.0, "rho": 3.5728, "theo": 671.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 599.99, "last_trade_time": "2026-01-13T09:51:48", "percent_change": 0.0, "prev_day_close": 660.925018310547}, {"option": "LLY270617P00510000", "bid": 0.63, "bid_size": 18.0, "ask": 4.0, "ask_size": 39.0, "iv": 0.4886, "open_interest": 15.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0001, "vega": 0.3062, "theta": -0.0258, "rho": -0.1074, "theo": 2.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2025-11-10T09:51:54", "percent_change": 0.0, "prev_day_close": 2.30500000715256}, {"option": "LLY270617C00520000", "bid": 653.35, "bid_size": 1.0, "ask": 670.7, "ask_size": 1.0, "iv": 0.4669, "open_interest": 7.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0001, "vega": 0.3254, "theta": 0.0, "rho": 3.635, "theo": 662.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.74, "last_trade_time": "2025-10-07T10:50:48", "percent_change": 0.0, "prev_day_close": 651.475006103516}, {"option": "LLY270617P00520000", "bid": 1.28, "bid_size": 18.0, "ask": 3.85, "ask_size": 48.0, "iv": 0.4861, "open_interest": 291.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0001, "vega": 0.3287, "theta": -0.0275, "rho": -0.1165, "theo": 2.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-06-05T12:43:08", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "LLY270617C00530000", "bid": 643.9, "bid_size": 1.0, "ask": 661.25, "ask_size": 1.0, "iv": 0.4661, "open_interest": 7.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0001, "vega": 0.3493, "theta": 0.0, "rho": 3.6964, "theo": 652.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.83, "last_trade_time": "2025-09-16T10:24:45", "percent_change": 0.0, "prev_day_close": 641.899993896484}, {"option": "LLY270617P00530000", "bid": 1.4, "bid_size": 18.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.4867, "open_interest": 34.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0001, "vega": 0.3538, "theta": -0.0292, "rho": -0.1269, "theo": 2.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-06T11:41:25", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "LLY270617C00540000", "bid": 634.45, "bid_size": 1.0, "ask": 651.85, "ask_size": 1.0, "iv": 0.463, "open_interest": 5.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0001, "vega": 0.3748, "theta": 0.0, "rho": 3.7568, "theo": 643.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 620.52, "last_trade_time": "2026-09-16T11:08:31", "percent_change": 0.0, "prev_day_close": 632.350006103516}, {"option": "LLY270617P00540000", "bid": 1.43, "bid_size": 28.0, "ask": 4.55, "ask_size": 40.0, "iv": 0.4776, "open_interest": 167.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0001, "vega": 0.3794, "theta": -0.0311, "rho": -0.1378, "theo": 2.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-09-14T10:08:39", "percent_change": 0.0, "prev_day_close": 3.11500006914139}, {"option": "LLY270617C00550000", "bid": 625.05, "bid_size": 2.0, "ask": 642.0, "ask_size": 2.0, "iv": 0.4602, "open_interest": 32.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0001, "vega": 0.4017, "theta": 0.0, "rho": 3.8164, "theo": 633.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 521.21, "last_trade_time": "2026-01-27T15:44:56", "percent_change": 0.0, "prev_day_close": 622.824981689453}, {"option": "LLY270617P00550000", "bid": 2.03, "bid_size": 44.0, "ask": 4.65, "ask_size": 65.0, "iv": 0.4762, "open_interest": 76.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0001, "vega": 0.4059, "theta": -0.0332, "rho": -0.1489, "theo": 2.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-18T10:39:11", "percent_change": 0.0, "prev_day_close": 3.23999989032745}, {"option": "LLY270617C00560000", "bid": 615.65, "bid_size": 1.0, "ask": 633.05, "ask_size": 1.0, "iv": 0.4569, "open_interest": 2.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0001, "vega": 0.4298, "theta": 0.0, "rho": 3.8751, "theo": 624.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.45, "last_trade_time": "2025-09-17T10:51:27", "percent_change": 0.0, "prev_day_close": 613.625}, {"option": "LLY270617P00560000", "bid": 2.25, "bid_size": 33.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.4728, "open_interest": 33.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0001, "vega": 0.4342, "theta": -0.0352, "rho": -0.161, "theo": 3.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-08-21T14:23:12", "percent_change": 0.0, "prev_day_close": 3.50499999523163}, {"option": "LLY270617C00570000", "bid": 606.25, "bid_size": 1.0, "ask": 623.65, "ask_size": 1.0, "iv": 0.4614, "open_interest": 3.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0001, "vega": 0.4592, "theta": 0.0, "rho": 3.9331, "theo": 615.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 533.85, "last_trade_time": "2025-11-21T11:56:51", "percent_change": 0.0, "prev_day_close": 604.375}, {"option": "LLY270617P00570000", "bid": 2.6, "bid_size": 45.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.451, "open_interest": 33.0, "volume": 2.0, "delta": -0.0187, "gamma": 0.0001, "vega": 0.4636, "theta": -0.0375, "rho": -0.1741, "theo": 3.4616, "change": -0.545, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T10:46:11", "percent_change": -13.815, "prev_day_close": 3.9449999332428}, {"option": "LLY270617C00580000", "bid": 596.9, "bid_size": 1.0, "ask": 614.0, "ask_size": 2.0, "iv": 0.4505, "open_interest": 10.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0001, "vega": 0.4905, "theta": 0.0, "rho": 3.99, "theo": 605.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 620.25, "last_trade_time": "2026-08-06T13:07:07", "percent_change": 0.0, "prev_day_close": 594.899993896484}, {"option": "LLY270617P00580000", "bid": 2.74, "bid_size": 47.0, "ask": 5.7, "ask_size": 73.0, "iv": 0.4656, "open_interest": 152.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0001, "vega": 0.4951, "theta": -0.0398, "rho": -0.1879, "theo": 3.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-14T12:59:32", "percent_change": 0.0, "prev_day_close": 4.21499991416931}, {"option": "LLY270617C00590000", "bid": 587.55, "bid_size": 1.0, "ask": 604.95, "ask_size": 1.0, "iv": 0.4498, "open_interest": 10.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0001, "vega": 0.5238, "theta": 0.0, "rho": 4.0458, "theo": 596.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 469.68, "last_trade_time": "2025-12-05T11:38:43", "percent_change": 0.0, "prev_day_close": 585.75}, {"option": "LLY270617P00590000", "bid": 3.05, "bid_size": 45.0, "ask": 5.4, "ask_size": 93.0, "iv": 0.4557, "open_interest": 240.0, "volume": 1.0, "delta": -0.0218, "gamma": 0.0001, "vega": 0.5307, "theta": -0.0422, "rho": -0.2039, "theo": 4.074, "change": 0.01, "open": 4.46, "high": 4.46, "low": 4.46, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-09-21T09:30:19", "percent_change": 0.224718, "prev_day_close": 4.45000004768372}, {"option": "LLY270617C00600000", "bid": 580.1, "bid_size": 7.0, "ask": 592.05, "ask_size": 7.0, "iv": 0.4265, "open_interest": 41.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0001, "vega": 0.5589, "theta": 0.0, "rho": 4.1002, "theo": 587.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 644.57, "last_trade_time": "2026-07-02T11:24:33", "percent_change": 0.0, "prev_day_close": 576.174987792969}, {"option": "LLY270617P00600000", "bid": 3.35, "bid_size": 51.0, "ask": 5.05, "ask_size": 36.0, "iv": 0.4457, "open_interest": 489.0, "volume": 1.0, "delta": -0.0236, "gamma": 0.0001, "vega": 0.5658, "theta": -0.0448, "rho": -0.2203, "theo": 4.4179, "change": 0.06, "open": 4.96, "high": 4.96, "low": 4.96, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-09-21T09:30:19", "percent_change": 1.22449, "prev_day_close": 4.90000009536743}, {"option": "LLY270617C00610000", "bid": 571.0, "bid_size": 27.0, "ask": 583.05, "ask_size": 9.0, "iv": 0.4298, "open_interest": 15.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0001, "vega": 0.5956, "theta": 0.0, "rho": 4.1534, "theo": 577.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 320.02, "last_trade_time": "2026-04-24T10:30:09", "percent_change": 0.0, "prev_day_close": 567.100006103516}, {"option": "LLY270617P00610000", "bid": 3.95, "bid_size": 30.0, "ask": 6.95, "ask_size": 44.0, "iv": 0.4577, "open_interest": 67.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0001, "vega": 0.602, "theta": -0.0474, "rho": -0.2372, "theo": 4.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-09-01T12:48:18", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "LLY270617C00620000", "bid": 561.05, "bid_size": 1.0, "ask": 576.0, "ask_size": 1.0, "iv": 0.4411, "open_interest": 10.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0001, "vega": 0.6336, "theta": 0.0, "rho": 4.2055, "theo": 568.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 567.75, "last_trade_time": "2026-09-02T14:43:49", "percent_change": 0.0, "prev_day_close": 557.774993896484}, {"option": "LLY270617P00620000", "bid": 2.65, "bid_size": 39.0, "ask": 7.4, "ask_size": 50.0, "iv": 0.4412, "open_interest": 222.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0001, "vega": 0.6406, "theta": -0.0502, "rho": -0.2553, "theo": 5.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-08-26T15:26:52", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "LLY270617C00630000", "bid": 551.9, "bid_size": 22.0, "ask": 567.1, "ask_size": 20.0, "iv": 0.4415, "open_interest": 46.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0001, "vega": 0.6732, "theta": 0.0, "rho": 4.2565, "theo": 559.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 403.5, "last_trade_time": "2026-05-06T11:20:30", "percent_change": 0.0, "prev_day_close": 548.5}, {"option": "LLY270617P00630000", "bid": 2.77, "bid_size": 27.0, "ask": 9.65, "ask_size": 45.0, "iv": 0.4498, "open_interest": 27.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0001, "vega": 0.6797, "theta": -0.0531, "rho": -0.2747, "theo": 5.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-20T14:18:27", "percent_change": 0.0, "prev_day_close": 5.61000001430512}, {"option": "LLY270617C00640000", "bid": 541.3, "bid_size": 1.0, "ask": 558.0, "ask_size": 4.0, "iv": 0.4282, "open_interest": 83.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0002, "vega": 0.7148, "theta": 0.0, "rho": 4.3062, "theo": 550.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 612.8, "last_trade_time": "2026-08-13T09:59:20", "percent_change": 0.0, "prev_day_close": 539.299987792969}, {"option": "LLY270617P00640000", "bid": 0.67, "bid_size": 36.0, "ask": 8.9, "ask_size": 50.0, "iv": 0.4187, "open_interest": 124.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0002, "vega": 0.7227, "theta": -0.0561, "rho": -0.2952, "theo": 6.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-09-16T11:20:53", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "LLY270617C00650000", "bid": 532.15, "bid_size": 1.0, "ask": 548.0, "ask_size": 2.0, "iv": 0.4296, "open_interest": 184.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0002, "vega": 0.7588, "theta": 0.0, "rho": 4.3542, "theo": 541.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 602.0, "last_trade_time": "2026-08-13T10:01:02", "percent_change": 0.0, "prev_day_close": 530.299987792969}, {"option": "LLY270617P00650000", "bid": 5.0, "bid_size": 49.0, "ask": 9.05, "ask_size": 91.0, "iv": 0.4417, "open_interest": 119.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0002, "vega": 0.7694, "theta": -0.0593, "rho": -0.3182, "theo": 6.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-09-18T13:33:25", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "LLY270617C00660000", "bid": 524.45, "bid_size": 1.0, "ask": 539.6, "ask_size": 4.0, "iv": 0.4336, "open_interest": 30.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0002, "vega": 0.8048, "theta": 0.0, "rho": 4.4004, "theo": 531.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 590.0, "last_trade_time": "2026-06-29T12:10:06", "percent_change": 0.0, "prev_day_close": 521.225006103516}, {"option": "LLY270617P00660000", "bid": 1.8, "bid_size": 36.0, "ask": 10.25, "ask_size": 46.0, "iv": 0.419, "open_interest": 177.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0002, "vega": 0.8152, "theta": -0.0625, "rho": -0.3419, "theo": 7.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-17T15:51:07", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "LLY270617C00670000", "bid": 517.4, "bid_size": 9.0, "ask": 527.35, "ask_size": 8.0, "iv": 0.4241, "open_interest": 35.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0002, "vega": 0.8523, "theta": 0.0, "rho": 4.4451, "theo": 522.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 503.2, "last_trade_time": "2026-09-18T12:11:39", "percent_change": 0.0, "prev_day_close": 512.150009155273}, {"option": "LLY270617P00670000", "bid": 1.75, "bid_size": 26.0, "ask": 11.35, "ask_size": 34.0, "iv": 0.4168, "open_interest": 132.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0002, "vega": 0.8619, "theta": -0.0659, "rho": -0.3666, "theo": 7.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-19T09:30:32", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "LLY270617C00680000", "bid": 506.4, "bid_size": 27.0, "ask": 519.05, "ask_size": 10.0, "iv": 0.4149, "open_interest": 26.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0002, "vega": 0.901, "theta": 0.0, "rho": 4.4884, "theo": 513.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 544.81, "last_trade_time": "2026-07-13T12:43:53", "percent_change": 0.0, "prev_day_close": 503.074996948242}, {"option": "LLY270617P00680000", "bid": 6.5, "bid_size": 39.0, "ask": 10.8, "ask_size": 87.0, "iv": 0.4325, "open_interest": 51.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0002, "vega": 0.9116, "theta": -0.0694, "rho": -0.3928, "theo": 8.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-28T12:48:21", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "LLY270617C00690000", "bid": 497.2, "bid_size": 7.0, "ask": 510.0, "ask_size": 9.0, "iv": 0.412, "open_interest": 16.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0002, "vega": 0.9515, "theta": 0.0, "rho": 4.5304, "theo": 504.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 545.25, "last_trade_time": "2026-06-26T10:11:16", "percent_change": 0.0, "prev_day_close": 493.5}, {"option": "LLY270617P00690000", "bid": 7.5, "bid_size": 35.0, "ask": 10.2, "ask_size": 33.0, "iv": 0.4252, "open_interest": 94.0, "volume": 1.0, "delta": -0.0454, "gamma": 0.0002, "vega": 0.9611, "theta": -0.073, "rho": -0.42, "theo": 8.9042, "change": -0.04, "open": 9.06, "high": 9.06, "low": 9.06, "tick": "down", "last_trade_price": 9.06, "last_trade_time": "2026-09-21T13:55:01", "percent_change": -0.439559, "prev_day_close": 9.09999990463257}, {"option": "LLY270617C00700000", "bid": 491.7, "bid_size": 32.0, "ask": 501.5, "ask_size": 33.0, "iv": 0.4309, "open_interest": 102.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0002, "vega": 1.0043, "theta": 0.0, "rho": 4.5704, "theo": 495.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 613.79, "last_trade_time": "2026-08-19T10:34:26", "percent_change": 0.0, "prev_day_close": 485.175003051758}, {"option": "LLY270617P00700000", "bid": 7.75, "bid_size": 51.0, "ask": 10.85, "ask_size": 42.0, "iv": 0.4206, "open_interest": 150.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0002, "vega": 1.0177, "theta": -0.0768, "rho": -0.4484, "theo": 9.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-09-18T15:29:35", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "LLY270617C00710000", "bid": 480.35, "bid_size": 9.0, "ask": 494.0, "ask_size": 10.0, "iv": 0.4236, "open_interest": 67.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0002, "vega": 1.0594, "theta": 0.0, "rho": 4.6083, "theo": 486.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 493.82, "last_trade_time": "2026-09-02T11:40:25", "percent_change": 0.0, "prev_day_close": 476.099990844727}, {"option": "LLY270617P00710000", "bid": 8.75, "bid_size": 50.0, "ask": 13.4, "ask_size": 88.0, "iv": 0.4284, "open_interest": 82.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0002, "vega": 1.0748, "theta": -0.0806, "rho": -0.4831, "theo": 10.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-09-18T10:41:16", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "LLY270617C00720000", "bid": 471.5, "bid_size": 17.0, "ask": 485.45, "ask_size": 17.0, "iv": 0.4229, "open_interest": 95.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0003, "vega": 1.1164, "theta": -0.0032, "rho": 4.6439, "theo": 478.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 531.23, "last_trade_time": "2026-08-13T13:12:02", "percent_change": 0.0, "prev_day_close": 467.549987792969}, {"option": "LLY270617P00720000", "bid": 6.45, "bid_size": 37.0, "ask": 15.5, "ask_size": 59.0, "iv": 0.418, "open_interest": 105.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0003, "vega": 1.1308, "theta": -0.0846, "rho": -0.5143, "theo": 11.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.13, "last_trade_time": "2026-09-14T11:33:10", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "LLY270617C00730000", "bid": 461.35, "bid_size": 7.0, "ask": 476.0, "ask_size": 6.0, "iv": 0.4122, "open_interest": 21.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0003, "vega": 1.1746, "theta": -0.0088, "rho": 4.6778, "theo": 469.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 526.0, "last_trade_time": "2026-07-08T09:33:36", "percent_change": 0.0, "prev_day_close": 458.149993896484}, {"option": "LLY270617P00730000", "bid": 9.0, "bid_size": 27.0, "ask": 15.95, "ask_size": 32.0, "iv": 0.4217, "open_interest": 188.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0003, "vega": 1.1891, "theta": -0.0886, "rho": -0.5478, "theo": 11.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-09-16T11:51:00", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "LLY270617C00740000", "bid": 451.2, "bid_size": 3.0, "ask": 468.55, "ask_size": 4.0, "iv": 0.4087, "open_interest": 54.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0003, "vega": 1.2339, "theta": -0.0145, "rho": 4.7101, "theo": 460.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.0, "last_trade_time": "2026-04-08T11:10:28", "percent_change": 0.0, "prev_day_close": 449.299987792969}, {"option": "LLY270617P00740000", "bid": 6.8, "bid_size": 28.0, "ask": 16.75, "ask_size": 52.0, "iv": 0.4064, "open_interest": 1799.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0003, "vega": 1.2489, "theta": -0.0928, "rho": -0.5836, "theo": 12.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-09-14T15:55:21", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "LLY270617C00750000", "bid": 445.35, "bid_size": 40.0, "ask": 456.9, "ask_size": 26.0, "iv": 0.4083, "open_interest": 100.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0003, "vega": 1.2948, "theta": -0.0203, "rho": 4.7406, "theo": 451.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 452.9, "last_trade_time": "2026-09-02T12:10:21", "percent_change": 0.0, "prev_day_close": 441.0}, {"option": "LLY270617P00750000", "bid": 12.15, "bid_size": 39.0, "ask": 17.0, "ask_size": 58.0, "iv": 0.4196, "open_interest": 222.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0003, "vega": 1.3092, "theta": -0.0971, "rho": -0.6192, "theo": 13.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.79, "last_trade_time": "2026-09-14T10:08:08", "percent_change": 0.0, "prev_day_close": 13.7499995231628}, {"option": "LLY270617C00760000", "bid": 436.9, "bid_size": 11.0, "ask": 447.95, "ask_size": 14.0, "iv": 0.4064, "open_interest": 70.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0003, "vega": 1.358, "theta": -0.0262, "rho": 4.7686, "theo": 443.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 445.0, "last_trade_time": "2026-06-10T09:51:55", "percent_change": 0.0, "prev_day_close": 433.125}, {"option": "LLY270617P00760000", "bid": 13.2, "bid_size": 32.0, "ask": 16.8, "ask_size": 75.0, "iv": 0.4133, "open_interest": 47.0, "volume": 2.0, "delta": -0.0716, "gamma": 0.0003, "vega": 1.3772, "theta": -0.1015, "rho": -0.662, "theo": 14.7894, "change": -0.55, "open": 15.6, "high": 15.6, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-21T09:33:40", "percent_change": -3.53698, "prev_day_close": 15.5500001907349}, {"option": "LLY270617C00770000", "bid": 428.3, "bid_size": 11.0, "ask": 438.6, "ask_size": 14.0, "iv": 0.4021, "open_interest": 59.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0003, "vega": 1.4234, "theta": -0.0322, "rho": 4.794, "theo": 434.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 408.86, "last_trade_time": "2026-09-14T15:51:44", "percent_change": 0.0, "prev_day_close": 423.900009155273}, {"option": "LLY270617P00770000", "bid": 14.3, "bid_size": 42.0, "ask": 19.8, "ask_size": 52.0, "iv": 0.4182, "open_interest": 71.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0004, "vega": 1.4434, "theta": -0.106, "rho": -0.7033, "theo": 15.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-09-03T15:54:28", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "LLY270617C00780000", "bid": 417.95, "bid_size": 12.0, "ask": 433.15, "ask_size": 13.0, "iv": 0.4052, "open_interest": 89.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0004, "vega": 1.49, "theta": -0.0382, "rho": 4.8168, "theo": 426.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 431.17, "last_trade_time": "2026-08-05T13:39:39", "percent_change": 0.0, "prev_day_close": 414.824996948242}, {"option": "LLY270617P00780000", "bid": 14.75, "bid_size": 31.0, "ask": 20.75, "ask_size": 33.0, "iv": 0.4133, "open_interest": 113.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0004, "vega": 1.5085, "theta": -0.1105, "rho": -0.7462, "theo": 16.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-09-16T10:40:36", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "LLY270617C00790000", "bid": 410.8, "bid_size": 12.0, "ask": 422.85, "ask_size": 12.0, "iv": 0.402, "open_interest": 29.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0004, "vega": 1.5572, "theta": -0.0444, "rho": 4.8377, "theo": 417.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 424.79, "last_trade_time": "2026-09-02T11:40:02", "percent_change": 0.0, "prev_day_close": 407.574996948242}, {"option": "LLY270617P00790000", "bid": 16.1, "bid_size": 47.0, "ask": 22.0, "ask_size": 52.0, "iv": 0.4121, "open_interest": 69.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0004, "vega": 1.5777, "theta": -0.1152, "rho": -0.7897, "theo": 18.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.15, "last_trade_time": "2026-09-15T12:43:23", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "LLY270617C00800000", "bid": 403.15, "bid_size": 35.0, "ask": 414.45, "ask_size": 50.0, "iv": 0.4029, "open_interest": 326.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0004, "vega": 1.6251, "theta": -0.0506, "rho": 4.8569, "theo": 409.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.0, "last_trade_time": "2026-09-15T10:15:03", "percent_change": 0.0, "prev_day_close": 398.175003051758}, {"option": "LLY270617P00800000", "bid": 17.15, "bid_size": 83.0, "ask": 21.55, "ask_size": 81.0, "iv": 0.4044, "open_interest": 694.0, "volume": 3.0, "delta": -0.0911, "gamma": 0.0004, "vega": 1.6445, "theta": -0.1199, "rho": -0.8369, "theo": 19.4651, "change": -1.25, "open": 20.0, "high": 20.0, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-21T13:11:21", "percent_change": -6.17284, "prev_day_close": 20.25}, {"option": "LLY270617C00810000", "bid": 394.3, "bid_size": 9.0, "ask": 405.75, "ask_size": 11.0, "iv": 0.3988, "open_interest": 47.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0004, "vega": 1.6944, "theta": -0.0568, "rho": 4.8739, "theo": 400.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 437.34, "last_trade_time": "2026-08-26T09:59:39", "percent_change": 0.0, "prev_day_close": 390.075012207031}, {"option": "LLY270617P00810000", "bid": 19.0, "bid_size": 41.0, "ask": 24.0, "ask_size": 50.0, "iv": 0.4076, "open_interest": 72.0, "volume": 41.0, "delta": -0.0965, "gamma": 0.0004, "vega": 1.7151, "theta": -0.1247, "rho": -0.8836, "theo": 20.8056, "change": -1.125, "open": 21.9, "high": 21.9, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-21T13:28:12", "percent_change": -5.08475, "prev_day_close": 22.125}, {"option": "LLY270617C00820000", "bid": 386.75, "bid_size": 7.0, "ask": 398.0, "ask_size": 17.0, "iv": 0.4011, "open_interest": 76.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0004, "vega": 1.7656, "theta": -0.0631, "rho": 4.888, "theo": 392.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 361.96, "last_trade_time": "2026-09-08T09:30:20", "percent_change": 0.0, "prev_day_close": 381.875}, {"option": "LLY270617P00820000", "bid": 20.5, "bid_size": 43.0, "ask": 26.95, "ask_size": 62.0, "iv": 0.4105, "open_interest": 250.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0004, "vega": 1.7925, "theta": -0.1296, "rho": -0.9366, "theo": 22.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.11, "last_trade_time": "2026-09-18T14:46:01", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "LLY270617C00830000", "bid": 375.6, "bid_size": 1.0, "ask": 391.35, "ask_size": 1.0, "iv": 0.3957, "open_interest": 2185.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0005, "vega": 1.8383, "theta": -0.0695, "rho": 4.8989, "theo": 384.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.0, "last_trade_time": "2026-09-10T13:57:35", "percent_change": 0.0, "prev_day_close": 374.074996948242}, {"option": "LLY270617P00830000", "bid": 20.55, "bid_size": 19.0, "ask": 28.45, "ask_size": 24.0, "iv": 0.4049, "open_interest": 400.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0005, "vega": 1.8638, "theta": -0.1345, "rho": -0.9906, "theo": 23.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-09-04T10:30:02", "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "LLY270617C00840000", "bid": 367.4, "bid_size": 11.0, "ask": 383.6, "ask_size": 13.0, "iv": 0.3952, "open_interest": 33.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0005, "vega": 1.9114, "theta": -0.0758, "rho": 4.9074, "theo": 376.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.95, "last_trade_time": "2026-08-04T13:59:34", "percent_change": 0.0, "prev_day_close": 365.725006103516}, {"option": "LLY270617P00840000", "bid": 23.05, "bid_size": 7.0, "ask": 30.2, "ask_size": 26.0, "iv": 0.4062, "open_interest": 77.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0005, "vega": 1.9354, "theta": -0.1394, "rho": -1.045, "theo": 25.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-09-17T10:10:57", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "LLY270617C00850000", "bid": 362.2, "bid_size": 33.0, "ask": 372.2, "ask_size": 27.0, "iv": 0.3927, "open_interest": 113.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0005, "vega": 1.9842, "theta": -0.0823, "rho": 4.9139, "theo": 368.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 367.5, "last_trade_time": "2026-08-31T15:46:54", "percent_change": 0.0, "prev_day_close": 358.475006103516}, {"option": "LLY270617P00850000", "bid": 24.5, "bid_size": 47.0, "ask": 28.2, "ask_size": 48.0, "iv": 0.395, "open_interest": 460.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0005, "vega": 2.0107, "theta": -0.1444, "rho": -1.0999, "theo": 26.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.45, "last_trade_time": "2026-09-17T12:50:18", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "LLY270617C00860000", "bid": 354.05, "bid_size": 34.0, "ask": 365.75, "ask_size": 33.0, "iv": 0.3948, "open_interest": 28.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0005, "vega": 2.0572, "theta": -0.0887, "rho": 4.9187, "theo": 360.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 359.6, "last_trade_time": "2026-08-31T15:46:54", "percent_change": 0.0, "prev_day_close": 350.199996948242}, {"option": "LLY270617P00860000", "bid": 26.5, "bid_size": 39.0, "ask": 29.8, "ask_size": 39.0, "iv": 0.3941, "open_interest": 140.0, "volume": 6.0, "delta": -0.127, "gamma": 0.0005, "vega": 2.082, "theta": -0.1494, "rho": -1.1544, "theo": 28.7098, "change": -0.785, "open": 29.78, "high": 29.78, "low": 29.69, "tick": "down", "last_trade_price": 29.69, "last_trade_time": "2026-09-21T13:04:41", "percent_change": -2.57588, "prev_day_close": 30.4750003814697}, {"option": "LLY270617C00870000", "bid": 346.9, "bid_size": 31.0, "ask": 357.9, "ask_size": 35.0, "iv": 0.3954, "open_interest": 28.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0005, "vega": 2.1309, "theta": -0.0951, "rho": 4.921, "theo": 352.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.0, "last_trade_time": "2026-05-29T13:10:46", "percent_change": 0.0, "prev_day_close": 342.100006103516}, {"option": "LLY270617P00870000", "bid": 28.1, "bid_size": 54.0, "ask": 34.95, "ask_size": 53.0, "iv": 0.4003, "open_interest": 135.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0006, "vega": 2.1591, "theta": -0.1545, "rho": -1.2159, "theo": 30.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.61, "last_trade_time": "2026-09-18T13:28:00", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "LLY270617C00880000", "bid": 338.5, "bid_size": 31.0, "ask": 350.1, "ask_size": 34.0, "iv": 0.3927, "open_interest": 54.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0006, "vega": 2.2058, "theta": -0.1015, "rho": 4.92, "theo": 344.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 340.0, "last_trade_time": "2026-07-31T11:51:55", "percent_change": 0.0, "prev_day_close": 334.774993896484}, {"option": "LLY270617P00880000", "bid": 29.7, "bid_size": 45.0, "ask": 38.2, "ask_size": 61.0, "iv": 0.4012, "open_interest": 73.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0006, "vega": 2.2386, "theta": -0.1595, "rho": -1.2841, "theo": 32.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-09-16T14:20:45", "percent_change": 0.0, "prev_day_close": 34.4750003814697}, {"option": "LLY270617C00890000", "bid": 330.65, "bid_size": 35.0, "ask": 342.4, "ask_size": 35.0, "iv": 0.3912, "open_interest": 54.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0006, "vega": 2.2811, "theta": -0.1079, "rho": 4.9158, "theo": 337.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 346.76, "last_trade_time": "2026-07-14T11:42:19", "percent_change": 0.0, "prev_day_close": 326.949996948242}, {"option": "LLY270617P00890000", "bid": 30.75, "bid_size": 67.0, "ask": 39.5, "ask_size": 116.0, "iv": 0.3962, "open_interest": 193.0, "volume": 1.0, "delta": -0.1479, "gamma": 0.0006, "vega": 2.3121, "theta": -0.1645, "rho": -1.3468, "theo": 34.4883, "change": -2.01, "open": 34.59, "high": 34.59, "low": 34.59, "tick": "down", "last_trade_price": 34.59, "last_trade_time": "2026-09-21T15:07:17", "percent_change": -5.4918, "prev_day_close": 36.6000003814697}, {"option": "LLY270617C00900000", "bid": 323.35, "bid_size": 40.0, "ask": 334.85, "ask_size": 61.0, "iv": 0.3909, "open_interest": 492.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0006, "vega": 2.3559, "theta": -0.1143, "rho": 4.9093, "theo": 329.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 308.89, "last_trade_time": "2026-09-16T13:52:33", "percent_change": 0.0, "prev_day_close": 320.300003051758}, {"option": "LLY270617P00900000", "bid": 34.55, "bid_size": 41.0, "ask": 38.3, "ask_size": 57.0, "iv": 0.3917, "open_interest": 449.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0006, "vega": 2.387, "theta": -0.1695, "rho": -1.4042, "theo": 36.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-09-18T11:43:56", "percent_change": 0.0, "prev_day_close": 38.4250011444092}, {"option": "LLY270617C00910000", "bid": 314.7, "bid_size": 39.0, "ask": 327.4, "ask_size": 30.0, "iv": 0.3876, "open_interest": 83.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0006, "vega": 2.4297, "theta": -0.1206, "rho": 4.9011, "theo": 321.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.02, "last_trade_time": "2026-07-22T10:10:57", "percent_change": 0.0, "prev_day_close": 312.924987792969}, {"option": "LLY270617P00910000", "bid": 35.95, "bid_size": 43.0, "ask": 43.75, "ask_size": 49.0, "iv": 0.3956, "open_interest": 54.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0006, "vega": 2.4611, "theta": -0.1745, "rho": -1.4751, "theo": 38.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-09-15T13:12:57", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "LLY270617C00920000", "bid": 308.35, "bid_size": 35.0, "ask": 320.0, "ask_size": 35.0, "iv": 0.3889, "open_interest": 117.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0006, "vega": 2.5027, "theta": -0.1269, "rho": 4.8912, "theo": 314.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 431.19, "last_trade_time": "2026-08-19T10:02:27", "percent_change": 0.0, "prev_day_close": 305.274993896484}, {"option": "LLY270617P00920000", "bid": 38.2, "bid_size": 40.0, "ask": 42.35, "ask_size": 41.0, "iv": 0.3871, "open_interest": 140.0, "volume": 9.0, "delta": -0.1709, "gamma": 0.0007, "vega": 2.5318, "theta": -0.1795, "rho": -1.5395, "theo": 41.1247, "change": -1.3, "open": 42.18, "high": 42.3, "low": 41.46, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-09-21T14:43:01", "percent_change": -2.98165, "prev_day_close": 43.6000003814697}, {"option": "LLY270617C00930000", "bid": 300.0, "bid_size": 37.0, "ask": 312.8, "ask_size": 30.0, "iv": 0.3861, "open_interest": 87.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0007, "vega": 2.5756, "theta": -0.1332, "rho": 4.8788, "theo": 307.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.51, "last_trade_time": "2026-09-02T11:40:25", "percent_change": 0.0, "prev_day_close": 298.300003051758}, {"option": "LLY270617P00930000", "bid": 40.45, "bid_size": 45.0, "ask": 48.55, "ask_size": 50.0, "iv": 0.3933, "open_interest": 71.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.0007, "vega": 2.6104, "theta": -0.1844, "rho": -1.6145, "theo": 43.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.1, "last_trade_time": "2026-09-15T15:38:27", "percent_change": 0.0, "prev_day_close": 46.3249988555908}, {"option": "LLY270617C00940000", "bid": 296.0, "bid_size": 11.0, "ask": 305.6, "ask_size": 30.0, "iv": 0.3914, "open_interest": 156.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0007, "vega": 2.6487, "theta": -0.1393, "rho": 4.863, "theo": 300.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.55, "last_trade_time": "2026-06-02T15:14:26", "percent_change": 0.0, "prev_day_close": 291.824996948242}, {"option": "LLY270617P00940000", "bid": 41.55, "bid_size": 82.0, "ask": 50.5, "ask_size": 66.0, "iv": 0.3886, "open_interest": 88.0, "volume": 5.0, "delta": -0.1872, "gamma": 0.0007, "vega": 2.6855, "theta": -0.1892, "rho": -1.6876, "theo": 46.0424, "change": -2.925, "open": 45.5, "high": 45.5, "low": 45.5, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-09-21T12:59:32", "percent_change": -6.04027, "prev_day_close": 48.4249992370606}, {"option": "LLY270617C00950000", "bid": 289.2, "bid_size": 11.0, "ask": 298.2, "ask_size": 41.0, "iv": 0.3904, "open_interest": 205.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0007, "vega": 2.7213, "theta": -0.1454, "rho": 4.8442, "theo": 292.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.4, "last_trade_time": "2026-09-09T11:16:29", "percent_change": 0.0, "prev_day_close": 284.899993896484}, {"option": "LLY270617P00950000", "bid": 46.3, "bid_size": 50.0, "ask": 51.1, "ask_size": 45.0, "iv": 0.388, "open_interest": 133.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0007, "vega": 2.7569, "theta": -0.194, "rho": -1.758, "theo": 48.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.52, "last_trade_time": "2026-09-18T14:46:01", "percent_change": 0.0, "prev_day_close": 51.5749988555908}, {"option": "LLY270617C00960000", "bid": 278.5, "bid_size": 7.0, "ask": 292.45, "ask_size": 16.0, "iv": 0.3851, "open_interest": 320.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0007, "vega": 2.7925, "theta": -0.1514, "rho": 4.8233, "theo": 285.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.3, "last_trade_time": "2026-09-17T13:16:34", "percent_change": 0.0, "prev_day_close": 276.075012207031}, {"option": "LLY270617P00960000", "bid": 44.75, "bid_size": 11.0, "ask": 56.4, "ask_size": 11.0, "iv": 0.3841, "open_interest": 35.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.0008, "vega": 2.8275, "theta": -0.1987, "rho": -1.8235, "theo": 51.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.55, "last_trade_time": "2026-09-15T11:57:14", "percent_change": 0.0, "prev_day_close": 54.1749992370606}, {"option": "LLY270617C00970000", "bid": 271.0, "bid_size": 10.0, "ask": 286.0, "ask_size": 22.0, "iv": 0.3841, "open_interest": 28.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.0007, "vega": 2.8618, "theta": -0.1572, "rho": 4.8012, "theo": 279.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.45, "last_trade_time": "2026-08-26T09:49:26", "percent_change": 0.0, "prev_day_close": 269.674987792969}, {"option": "LLY270617P00970000", "bid": 50.7, "bid_size": 10.0, "ask": 59.3, "ask_size": 14.0, "iv": 0.3889, "open_interest": 45.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0008, "vega": 2.8969, "theta": -0.2033, "rho": -1.9054, "theo": 54.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-09-17T12:50:18", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "LLY270617C00980000", "bid": 266.7, "bid_size": 15.0, "ask": 277.75, "ask_size": 32.0, "iv": 0.3852, "open_interest": 63.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0008, "vega": 2.9295, "theta": -0.163, "rho": 4.7777, "theo": 272.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.93, "last_trade_time": "2026-08-19T10:04:37", "percent_change": 0.0, "prev_day_close": 263.149993896484}, {"option": "LLY270617P00980000", "bid": 53.2, "bid_size": 48.0, "ask": 60.0, "ask_size": 60.0, "iv": 0.3836, "open_interest": 73.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.0008, "vega": 2.962, "theta": -0.2078, "rho": -1.9758, "theo": 57.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.1, "last_trade_time": "2026-09-01T14:47:25", "percent_change": 0.0, "prev_day_close": 60.5000019073486}, {"option": "LLY270617C00990000", "bid": 259.95, "bid_size": 25.0, "ask": 270.95, "ask_size": 43.0, "iv": 0.3841, "open_interest": 104.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0008, "vega": 2.9962, "theta": -0.1686, "rho": 4.7518, "theo": 265.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.85, "last_trade_time": "2026-09-16T11:36:55", "percent_change": 0.0, "prev_day_close": 257.250007629395}, {"option": "LLY270617P00990000", "bid": 57.85, "bid_size": 64.0, "ask": 62.05, "ask_size": 56.0, "iv": 0.3839, "open_interest": 59.0, "volume": 4.0, "delta": -0.2313, "gamma": 0.0008, "vega": 3.0337, "theta": -0.2122, "rho": -2.0551, "theo": 60.1808, "change": -3.5, "open": 59.15, "high": 59.15, "low": 59.15, "tick": "down", "last_trade_price": 59.15, "last_trade_time": "2026-09-21T12:59:33", "percent_change": -5.58659, "prev_day_close": 62.6499996185303}, {"option": "LLY270617C01000000", "bid": 255.7, "bid_size": 14.0, "ask": 266.0, "ask_size": 102.0, "iv": 0.3899, "open_interest": 439.0, "volume": 12.0, "delta": 0.7681, "gamma": 0.0008, "vega": 3.0621, "theta": -0.1742, "rho": 4.7228, "theo": 259.0383, "change": 9.075, "open": 255.0, "high": 260.86, "low": 255.0, "tick": "down", "last_trade_price": 259.6, "last_trade_time": "2026-09-21T15:44:58", "percent_change": 3.62239, "prev_day_close": 250.525001525879}, {"option": "LLY270617P01000000", "bid": 59.55, "bid_size": 79.0, "ask": 68.05, "ask_size": 73.0, "iv": 0.3855, "open_interest": 599.0, "volume": 3.0, "delta": -0.2407, "gamma": 0.0008, "vega": 3.1008, "theta": -0.2165, "rho": -2.1368, "theo": 63.3354, "change": -1.0, "open": 65.4, "high": 65.5, "low": 64.4, "tick": "down", "last_trade_price": 64.4, "last_trade_time": "2026-09-21T11:57:47", "percent_change": -1.52905, "prev_day_close": 65.3999996185303}, {"option": "LLY270617C01010000", "bid": 248.6, "bid_size": 10.0, "ask": 257.75, "ask_size": 33.0, "iv": 0.3853, "open_interest": 36.0, "volume": 0.0, "delta": 0.759, "gamma": 0.0008, "vega": 3.1268, "theta": -0.1795, "rho": 4.691, "theo": 252.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.99, "last_trade_time": "2026-09-03T09:43:15", "percent_change": 0.0, "prev_day_close": 244.0}, {"option": "LLY270617P01010000", "bid": 63.1, "bid_size": 31.0, "ask": 67.6, "ask_size": 1.0, "iv": 0.3792, "open_interest": 84.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.0008, "vega": 3.1642, "theta": -0.2207, "rho": -2.2087, "theo": 66.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.9, "last_trade_time": "2026-08-28T14:01:49", "percent_change": 0.0, "prev_day_close": 69.4750022888184}, {"option": "LLY270617C01020000", "bid": 242.2, "bid_size": 9.0, "ask": 252.0, "ask_size": 34.0, "iv": 0.3855, "open_interest": 116.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0008, "vega": 3.1893, "theta": -0.1848, "rho": 4.6574, "theo": 246.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.55, "last_trade_time": "2026-09-16T09:39:15", "percent_change": 0.0, "prev_day_close": 237.949996948242}, {"option": "LLY270617P01020000", "bid": 64.8, "bid_size": 79.0, "ask": 75.9, "ask_size": 105.0, "iv": 0.3838, "open_interest": 44.0, "volume": 2.0, "delta": -0.2598, "gamma": 0.0009, "vega": 3.224, "theta": -0.2247, "rho": -2.282, "theo": 69.9754, "change": -4.655, "open": 69.4, "high": 69.4, "low": 68.72, "tick": "down", "last_trade_price": 68.72, "last_trade_time": "2026-09-21T10:33:26", "percent_change": -6.34412, "prev_day_close": 73.375}, {"option": "LLY270617C01030000", "bid": 236.15, "bid_size": 9.0, "ask": 245.25, "ask_size": 37.0, "iv": 0.3844, "open_interest": 62.0, "volume": 0.0, "delta": 0.7404, "gamma": 0.0008, "vega": 3.2494, "theta": -0.1898, "rho": 4.623, "theo": 239.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 284.41, "last_trade_time": "2026-08-13T15:47:37", "percent_change": 0.0, "prev_day_close": 232.275001525879}, {"option": "LLY270617P01030000", "bid": 70.25, "bid_size": 50.0, "ask": 78.3, "ask_size": 73.0, "iv": 0.3844, "open_interest": 75.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.0009, "vega": 3.2846, "theta": -0.2286, "rho": -2.369, "theo": 73.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-09-15T12:25:01", "percent_change": 0.0, "prev_day_close": 77.125}, {"option": "LLY270617C01040000", "bid": 230.1, "bid_size": 26.0, "ask": 239.1, "ask_size": 82.0, "iv": 0.3839, "open_interest": 242.0, "volume": 1.0, "delta": 0.7309, "gamma": 0.0009, "vega": 3.3072, "theta": -0.1947, "rho": 4.5876, "theo": 233.7618, "change": 4.025, "open": 230.35, "high": 230.35, "low": 230.35, "tick": "up", "last_trade_price": 230.35, "last_trade_time": "2026-09-21T12:55:16", "percent_change": 1.77841, "prev_day_close": 226.325004577637}, {"option": "LLY270617P01040000", "bid": 73.1, "bid_size": 49.0, "ask": 81.9, "ask_size": 66.0, "iv": 0.3827, "open_interest": 239.0, "volume": 0.0, "delta": -0.2796, "gamma": 0.0009, "vega": 3.3394, "theta": -0.2323, "rho": -2.442, "theo": 77.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.06, "last_trade_time": "2026-09-14T15:35:24", "percent_change": 0.0, "prev_day_close": 81.1499977111816}, {"option": "LLY270617C01050000", "bid": 222.25, "bid_size": 18.0, "ask": 232.9, "ask_size": 55.0, "iv": 0.3803, "open_interest": 181.0, "volume": 2.0, "delta": 0.7214, "gamma": 0.0009, "vega": 3.3632, "theta": -0.1994, "rho": 4.5505, "theo": 227.7057, "change": 10.28, "open": 228.73, "high": 228.73, "low": 228.73, "tick": "up", "last_trade_price": 228.73, "last_trade_time": "2026-09-21T14:12:04", "percent_change": 4.70588, "prev_day_close": 218.449996948242}, {"option": "LLY270617P01050000", "bid": 77.05, "bid_size": 50.0, "ask": 85.45, "ask_size": 50.0, "iv": 0.3822, "open_interest": 389.0, "volume": 0.0, "delta": -0.2896, "gamma": 0.0009, "vega": 3.3983, "theta": -0.2359, "rho": -2.5127, "theo": 80.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.34, "last_trade_time": "2026-09-11T12:31:01", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "LLY270617C01060000", "bid": 218.2, "bid_size": 19.0, "ask": 228.0, "ask_size": 50.0, "iv": 0.384, "open_interest": 12.0, "volume": 2.0, "delta": 0.7117, "gamma": 0.0009, "vega": 3.4174, "theta": -0.204, "rho": 4.5108, "theo": 221.7551, "change": 10.21, "open": 222.81, "high": 222.81, "low": 222.81, "tick": "down", "last_trade_price": 222.81, "last_trade_time": "2026-09-21T14:12:04", "percent_change": 4.80245, "prev_day_close": 212.599998474121}, {"option": "LLY270617P01060000", "bid": 81.1, "bid_size": 50.0, "ask": 89.2, "ask_size": 56.0, "iv": 0.3818, "open_interest": 262.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.001, "vega": 3.4526, "theta": -0.2393, "rho": -2.6117, "theo": 84.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-09-10T14:30:30", "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "LLY270617C01070000", "bid": 209.45, "bid_size": 32.0, "ask": 221.05, "ask_size": 33.0, "iv": 0.3776, "open_interest": 31.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0009, "vega": 3.4699, "theta": -0.2084, "rho": 4.4684, "theo": 215.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.0, "last_trade_time": "2026-08-19T15:36:17", "percent_change": 0.0, "prev_day_close": 206.699996948242}, {"option": "LLY270617P01070000", "bid": 85.05, "bid_size": 50.0, "ask": 93.1, "ask_size": 50.0, "iv": 0.3808, "open_interest": 43.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.001, "vega": 3.5031, "theta": -0.2425, "rho": -2.6836, "theo": 88.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.93, "last_trade_time": "2026-09-16T12:38:34", "percent_change": 0.0, "prev_day_close": 93.3250007629394}, {"option": "LLY270617C01080000", "bid": 203.4, "bid_size": 10.0, "ask": 215.25, "ask_size": 10.0, "iv": 0.3765, "open_interest": 25.0, "volume": 0.0, "delta": 0.6921, "gamma": 0.0009, "vega": 3.52, "theta": -0.2125, "rho": 4.4243, "theo": 210.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.0, "last_trade_time": "2026-09-14T14:17:32", "percent_change": 0.0, "prev_day_close": 200.974998474121}, {"option": "LLY270617P01080000", "bid": 88.4, "bid_size": 10.0, "ask": 97.5, "ask_size": 16.0, "iv": 0.38, "open_interest": 39.0, "volume": 0.0, "delta": -0.3205, "gamma": 0.001, "vega": 3.5498, "theta": -0.2456, "rho": -2.7532, "theo": 92.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.47, "last_trade_time": "2026-09-17T12:50:18", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "LLY270617C01090000", "bid": 197.5, "bid_size": 40.0, "ask": 211.15, "ask_size": 67.0, "iv": 0.3777, "open_interest": 276.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.001, "vega": 3.5673, "theta": -0.2165, "rho": 4.3796, "theo": 204.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.5, "last_trade_time": "2026-09-17T12:26:56", "percent_change": 0.0, "prev_day_close": 196.924995422363}, {"option": "LLY270617P01090000", "bid": 90.25, "bid_size": 54.0, "ask": 101.15, "ask_size": 49.0, "iv": 0.3755, "open_interest": 71.0, "volume": 0.0, "delta": -0.331, "gamma": 0.001, "vega": 3.595, "theta": -0.2485, "rho": -2.8439, "theo": 96.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.7, "last_trade_time": "2026-09-17T11:36:08", "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "LLY270617C01100000", "bid": 194.4, "bid_size": 63.0, "ask": 205.0, "ask_size": 97.0, "iv": 0.3796, "open_interest": 1332.0, "volume": 1.0, "delta": 0.6722, "gamma": 0.001, "vega": 3.6119, "theta": -0.2203, "rho": 4.3346, "theo": 199.0223, "change": -0.15, "open": 191.0, "high": 191.0, "low": 191.0, "tick": "down", "last_trade_price": 191.0, "last_trade_time": "2026-09-21T09:39:36", "percent_change": -0.0784732, "prev_day_close": 191.150001525879}, {"option": "LLY270617P01100000", "bid": 97.75, "bid_size": 49.0, "ask": 105.55, "ask_size": 66.0, "iv": 0.3796, "open_interest": 252.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.001, "vega": 3.6368, "theta": -0.2513, "rho": -2.9122, "theo": 100.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.85, "last_trade_time": "2026-09-01T15:04:35", "percent_change": 0.0, "prev_day_close": 106.025001525879}, {"option": "LLY270617C01110000", "bid": 187.9, "bid_size": 33.0, "ask": 198.5, "ask_size": 51.0, "iv": 0.3761, "open_interest": 29.0, "volume": 0.0, "delta": 0.6621, "gamma": 0.001, "vega": 3.654, "theta": -0.2239, "rho": 4.2886, "theo": 193.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-09-09T15:09:00", "percent_change": 0.0, "prev_day_close": 186.550003051758}, {"option": "LLY270617P01110000", "bid": 101.5, "bid_size": 50.0, "ask": 109.7, "ask_size": 56.0, "iv": 0.3779, "open_interest": 60.0, "volume": 0.0, "delta": -0.3523, "gamma": 0.001, "vega": 3.6753, "theta": -0.2538, "rho": -2.9832, "theo": 105.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.8, "last_trade_time": "2026-09-09T15:10:08", "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "LLY270617C01120000", "bid": 184.75, "bid_size": 8.0, "ask": 195.05, "ask_size": 42.0, "iv": 0.381, "open_interest": 22.0, "volume": 0.0, "delta": 0.652, "gamma": 0.001, "vega": 3.6938, "theta": -0.2273, "rho": 4.2409, "theo": 188.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.96, "last_trade_time": "2026-09-18T10:11:34", "percent_change": 0.0, "prev_day_close": 179.950004577637}, {"option": "LLY270617P01120000", "bid": 106.5, "bid_size": 58.0, "ask": 114.15, "ask_size": 67.0, "iv": 0.378, "open_interest": 128.0, "volume": 0.0, "delta": -0.3631, "gamma": 0.001, "vega": 3.7141, "theta": -0.2562, "rho": -3.0699, "theo": 109.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.75, "last_trade_time": "2026-09-15T13:32:42", "percent_change": 0.0, "prev_day_close": 115.725002288818}, {"option": "LLY270617C01130000", "bid": 176.0, "bid_size": 34.0, "ask": 188.2, "ask_size": 35.0, "iv": 0.3735, "open_interest": 25.0, "volume": 1.0, "delta": 0.6418, "gamma": 0.001, "vega": 3.7314, "theta": -0.2305, "rho": 4.1907, "theo": 183.0809, "change": -10.73, "open": 164.82, "high": 164.82, "low": 164.82, "tick": "down", "last_trade_price": 164.82, "last_trade_time": "2026-09-21T09:31:49", "percent_change": -6.11222, "prev_day_close": 175.549995422363}, {"option": "LLY270617P01130000", "bid": 108.7, "bid_size": 92.0, "ask": 122.0, "ask_size": 109.0, "iv": 0.3786, "open_interest": 24.0, "volume": 1.0, "delta": -0.3739, "gamma": 0.0011, "vega": 3.7494, "theta": -0.2584, "rho": -3.1492, "theo": 114.4426, "change": -5.375, "open": 115.15, "high": 115.15, "low": 115.15, "tick": "down", "last_trade_price": 115.15, "last_trade_time": "2026-09-21T15:44:39", "percent_change": -4.45965, "prev_day_close": 120.524997711182}, {"option": "LLY270617C01140000", "bid": 171.95, "bid_size": 44.0, "ask": 182.9, "ask_size": 44.0, "iv": 0.3742, "open_interest": 1739.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.001, "vega": 3.7664, "theta": -0.2335, "rho": 4.1388, "theo": 177.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.07, "last_trade_time": "2026-09-17T10:18:46", "percent_change": 0.0, "prev_day_close": 171.299995422363}, {"option": "LLY270617P01140000", "bid": 114.3, "bid_size": 40.0, "ask": 124.45, "ask_size": 41.0, "iv": 0.3762, "open_interest": 58.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0011, "vega": 3.78, "theta": -0.2603, "rho": -3.2097, "theo": 119.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.6, "last_trade_time": "2026-09-10T11:02:51", "percent_change": 0.0, "prev_day_close": 125.375}, {"option": "LLY270617C01150000", "bid": 167.9, "bid_size": 25.0, "ask": 177.9, "ask_size": 31.0, "iv": 0.3749, "open_interest": 80.0, "volume": 1.0, "delta": 0.6214, "gamma": 0.001, "vega": 3.7987, "theta": -0.2363, "rho": 4.0861, "theo": 172.9848, "change": 5.125, "open": 170.75, "high": 170.75, "low": 170.75, "tick": "up", "last_trade_price": 170.75, "last_trade_time": "2026-09-21T09:57:22", "percent_change": 3.09434, "prev_day_close": 165.625}, {"option": "LLY270617P01150000", "bid": 117.6, "bid_size": 50.0, "ask": 128.0, "ask_size": 44.0, "iv": 0.372, "open_interest": 27.0, "volume": 0.0, "delta": -0.3958, "gamma": 0.0011, "vega": 3.8087, "theta": -0.2621, "rho": -3.2895, "theo": 124.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.2, "last_trade_time": "2026-09-15T11:07:03", "percent_change": 0.0, "prev_day_close": 130.774997711182}, {"option": "LLY270617C01160000", "bid": 163.8, "bid_size": 38.0, "ask": 172.45, "ask_size": 50.0, "iv": 0.3747, "open_interest": 42.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.001, "vega": 3.8282, "theta": -0.2388, "rho": 4.0335, "theo": 168.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.6, "last_trade_time": "2026-09-18T11:51:21", "percent_change": 0.0, "prev_day_close": 160.950004577637}, {"option": "LLY270617P01160000", "bid": 125.25, "bid_size": 30.0, "ask": 133.9, "ask_size": 31.0, "iv": 0.3763, "open_interest": 33.0, "volume": 0.0, "delta": -0.4068, "gamma": 0.0011, "vega": 3.833, "theta": -0.2637, "rho": -3.354, "theo": 128.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.95, "last_trade_time": "2026-09-15T12:28:21", "percent_change": 0.0, "prev_day_close": 134.349998474121}, {"option": "LLY270617C01170000", "bid": 158.7, "bid_size": 40.0, "ask": 167.4, "ask_size": 47.0, "iv": 0.3735, "open_interest": 25.0, "volume": 2.0, "delta": 0.6009, "gamma": 0.001, "vega": 3.855, "theta": -0.2412, "rho": 3.981, "theo": 163.3112, "change": 5.605, "open": 160.59, "high": 160.78, "low": 160.59, "tick": "up", "last_trade_price": 160.78, "last_trade_time": "2026-09-21T10:27:55", "percent_change": 3.61205, "prev_day_close": 155.175003051758}, {"option": "LLY270617P01170000", "bid": 127.6, "bid_size": 45.0, "ask": 138.0, "ask_size": 22.0, "iv": 0.371, "open_interest": 22.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0011, "vega": 3.8553, "theta": -0.2651, "rho": -3.4258, "theo": 134.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.75, "last_trade_time": "2026-09-15T13:59:22", "percent_change": 0.0, "prev_day_close": 140.824996948242}, {"option": "LLY270617C01180000", "bid": 154.2, "bid_size": 39.0, "ask": 162.6, "ask_size": 55.0, "iv": 0.3731, "open_interest": 56.0, "volume": 2.0, "delta": 0.5906, "gamma": 0.001, "vega": 3.8791, "theta": -0.2434, "rho": 3.9277, "theo": 158.63, "change": 3.925, "open": 155.7, "high": 155.75, "low": 155.7, "tick": "up", "last_trade_price": 155.75, "last_trade_time": "2026-09-21T10:27:36", "percent_change": 2.58522, "prev_day_close": 151.824996948242}, {"option": "LLY270617P01180000", "bid": 134.9, "bid_size": 41.0, "ask": 143.2, "ask_size": 42.0, "iv": 0.3734, "open_interest": 44.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0011, "vega": 3.8744, "theta": -0.2664, "rho": -3.4882, "theo": 139.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.12, "last_trade_time": "2026-09-11T10:06:10", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "LLY270617C01190000", "bid": 150.0, "bid_size": 34.0, "ask": 159.5, "ask_size": 52.0, "iv": 0.375, "open_interest": 27.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.001, "vega": 3.9007, "theta": -0.2454, "rho": 3.8728, "theo": 154.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.9, "last_trade_time": "2026-09-16T13:32:12", "percent_change": 0.0, "prev_day_close": 146.199996948242}, {"option": "LLY270617P01190000", "bid": 139.15, "bid_size": 38.0, "ask": 149.35, "ask_size": 41.0, "iv": 0.3727, "open_interest": 15.0, "volume": 0.0, "delta": -0.4399, "gamma": 0.0011, "vega": 3.8927, "theta": -0.2674, "rho": -3.5863, "theo": 144.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.3, "last_trade_time": "2026-09-11T12:31:01", "percent_change": 0.0, "prev_day_close": 151.949996948242}, {"option": "LLY270617C01200000", "bid": 143.8, "bid_size": 57.0, "ask": 156.55, "ask_size": 88.0, "iv": 0.3743, "open_interest": 404.0, "volume": 11.0, "delta": 0.5701, "gamma": 0.0011, "vega": 3.9196, "theta": -0.2471, "rho": 3.816, "theo": 149.5797, "change": 7.05, "open": 148.95, "high": 150.72, "low": 148.95, "tick": "down", "last_trade_price": 149.65, "last_trade_time": "2026-09-21T14:56:30", "percent_change": 4.9439, "prev_day_close": 142.599998474121}, {"option": "LLY270617P01200000", "bid": 144.65, "bid_size": 62.0, "ask": 153.9, "ask_size": 42.0, "iv": 0.3713, "open_interest": 82.0, "volume": 0.0, "delta": -0.451, "gamma": 0.0011, "vega": 3.9046, "theta": -0.2682, "rho": -3.6337, "theo": 149.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.0, "last_trade_time": "2026-09-08T12:09:02", "percent_change": 0.0, "prev_day_close": 157.525001525879}, {"option": "LLY270617C01210000", "bid": 141.0, "bid_size": 54.0, "ask": 151.45, "ask_size": 83.0, "iv": 0.375, "open_interest": 163.0, "volume": 4.0, "delta": 0.5599, "gamma": 0.0011, "vega": 3.9359, "theta": -0.2487, "rho": 3.7582, "theo": 145.2119, "change": 6.97, "open": 145.0, "high": 146.0, "low": 145.0, "tick": "down", "last_trade_price": 145.72, "last_trade_time": "2026-09-21T15:14:29", "percent_change": 5.02342, "prev_day_close": 138.75}, {"option": "LLY270617P01210000", "bid": 151.4, "bid_size": 33.0, "ask": 159.15, "ask_size": 37.0, "iv": 0.3721, "open_interest": 26.0, "volume": 0.0, "delta": -0.4622, "gamma": 0.0012, "vega": 3.9117, "theta": -0.2689, "rho": -3.6893, "theo": 155.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 169.42, "last_trade_time": "2026-09-14T15:35:24", "percent_change": 0.0, "prev_day_close": 161.574996948242}, {"option": "LLY270617C01220000", "bid": 137.25, "bid_size": 91.0, "ask": 144.8, "ask_size": 67.0, "iv": 0.3722, "open_interest": 76.0, "volume": 6.0, "delta": 0.5497, "gamma": 0.0011, "vega": 3.9495, "theta": -0.2501, "rho": 3.7003, "theo": 140.9487, "change": 6.575, "open": 140.32, "high": 141.28, "low": 140.32, "tick": "down", "last_trade_price": 141.0, "last_trade_time": "2026-09-21T15:52:16", "percent_change": 4.89121, "prev_day_close": 134.424995422363}, {"option": "LLY270617P01220000", "bid": 155.6, "bid_size": 44.0, "ask": 165.5, "ask_size": 39.0, "iv": 0.3708, "open_interest": 32.0, "volume": 0.0, "delta": -0.4733, "gamma": 0.0012, "vega": 3.9215, "theta": -0.2694, "rho": -3.7596, "theo": 160.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.3, "last_trade_time": "2026-09-15T13:59:22", "percent_change": 0.0, "prev_day_close": 167.25}, {"option": "LLY270617C01230000", "bid": 132.8, "bid_size": 42.0, "ask": 141.95, "ask_size": 52.0, "iv": 0.3731, "open_interest": 82.0, "volume": 0.0, "delta": 0.5395, "gamma": 0.0011, "vega": 3.9605, "theta": -0.2512, "rho": 3.6431, "theo": 136.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.83, "last_trade_time": "2026-09-16T10:39:21", "percent_change": 0.0, "prev_day_close": 129.800003051758}, {"option": "LLY270617P01230000", "bid": 161.35, "bid_size": 45.0, "ask": 170.55, "ask_size": 37.0, "iv": 0.3696, "open_interest": 45.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.0012, "vega": 3.9225, "theta": -0.2696, "rho": -3.8139, "theo": 166.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.9, "last_trade_time": "2026-08-24T15:59:25", "percent_change": 0.0, "prev_day_close": 172.799995422363}, {"option": "LLY270617C01240000", "bid": 126.4, "bid_size": 34.0, "ask": 137.85, "ask_size": 38.0, "iv": 0.3697, "open_interest": 77.0, "volume": 13.0, "delta": 0.5294, "gamma": 0.0011, "vega": 3.9691, "theta": -0.2522, "rho": 3.5862, "theo": 132.7296, "change": 7.38, "open": 129.01, "high": 133.83, "low": 129.01, "tick": "up", "last_trade_price": 133.83, "last_trade_time": "2026-09-21T15:10:44", "percent_change": 5.8363, "prev_day_close": 126.449996948242}, {"option": "LLY270617P01240000", "bid": 168.25, "bid_size": 40.0, "ask": 176.15, "ask_size": 35.0, "iv": 0.3703, "open_interest": 24.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.0012, "vega": 3.925, "theta": -0.2697, "rho": -3.8742, "theo": 172.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 174.65, "last_trade_time": "2026-08-28T14:11:01", "percent_change": 0.0, "prev_day_close": 179.349998474121}, {"option": "LLY270617C01250000", "bid": 124.75, "bid_size": 47.0, "ask": 132.05, "ask_size": 45.0, "iv": 0.37, "open_interest": 103.0, "volume": 0.0, "delta": 0.5193, "gamma": 0.0011, "vega": 3.9751, "theta": -0.253, "rho": 3.5291, "theo": 128.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.3, "last_trade_time": "2026-09-17T10:29:10", "percent_change": 0.0, "prev_day_close": 122.649997711182}, {"option": "LLY270617P01250000", "bid": 173.15, "bid_size": 49.0, "ask": 183.05, "ask_size": 39.0, "iv": 0.3698, "open_interest": 52.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.0012, "vega": 3.9223, "theta": -0.2697, "rho": -3.9233, "theo": 178.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.8, "last_trade_time": "2026-08-28T13:34:40", "percent_change": 0.0, "prev_day_close": 185.449996948242}, {"option": "LLY270617C01260000", "bid": 121.2, "bid_size": 45.0, "ask": 129.95, "ask_size": 52.0, "iv": 0.3722, "open_interest": 65.0, "volume": 0.0, "delta": 0.5092, "gamma": 0.0011, "vega": 3.9785, "theta": -0.2537, "rho": 3.4708, "theo": 124.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.96, "last_trade_time": "2026-09-18T14:30:40", "percent_change": 0.0, "prev_day_close": 119.050003051758}, {"option": "LLY270617P01260000", "bid": 179.8, "bid_size": 44.0, "ask": 188.4, "ask_size": 32.0, "iv": 0.3693, "open_interest": 26.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.0012, "vega": 3.918, "theta": -0.2694, "rho": -3.9905, "theo": 184.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.45, "last_trade_time": "2026-08-28T12:13:09", "percent_change": 0.0, "prev_day_close": 191.900001525879}, {"option": "LLY270617C01270000", "bid": 117.75, "bid_size": 40.0, "ask": 124.65, "ask_size": 45.0, "iv": 0.3704, "open_interest": 28.0, "volume": 3.0, "delta": 0.4992, "gamma": 0.0011, "vega": 3.9793, "theta": -0.2541, "rho": 3.4114, "theo": 121.1526, "change": 7.345, "open": 121.88, "high": 121.88, "low": 120.73, "tick": "up", "last_trade_price": 121.52, "last_trade_time": "2026-09-21T14:43:01", "percent_change": 6.43311, "prev_day_close": 114.174999237061}, {"option": "LLY270617P01270000", "bid": 186.15, "bid_size": 28.0, "ask": 194.6, "ask_size": 30.0, "iv": 0.3692, "open_interest": 27.0, "volume": 0.0, "delta": -0.5286, "gamma": 0.0012, "vega": 3.9083, "theta": -0.269, "rho": -4.0266, "theo": 190.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.75, "last_trade_time": "2026-08-27T12:37:13", "percent_change": 0.0, "prev_day_close": 198.299995422363}, {"option": "LLY270617C01280000", "bid": 114.05, "bid_size": 45.0, "ask": 121.05, "ask_size": 61.0, "iv": 0.3701, "open_interest": 142.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0011, "vega": 3.9775, "theta": -0.2544, "rho": 3.3512, "theo": 117.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.1, "last_trade_time": "2026-09-16T10:19:05", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "LLY270617P01280000", "bid": 191.2, "bid_size": 48.0, "ask": 203.25, "ask_size": 36.0, "iv": 0.3704, "open_interest": 30.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0012, "vega": 3.8899, "theta": -0.2684, "rho": -4.0708, "theo": 197.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.35, "last_trade_time": "2026-08-18T14:29:54", "percent_change": 0.0, "prev_day_close": 204.125}, {"option": "LLY270617C01290000", "bid": 110.4, "bid_size": 43.0, "ask": 118.7, "ask_size": 44.0, "iv": 0.3713, "open_interest": 107.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.0011, "vega": 3.9734, "theta": -0.2545, "rho": 3.2914, "theo": 113.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.21, "last_trade_time": "2026-09-18T14:07:21", "percent_change": 0.0, "prev_day_close": 107.775001525879}, {"option": "LLY270617P01290000", "bid": 198.5, "bid_size": 42.0, "ask": 209.45, "ask_size": 40.0, "iv": 0.371, "open_interest": 12.0, "volume": 0.0, "delta": -0.5504, "gamma": 0.0012, "vega": 3.8813, "theta": -0.2676, "rho": -4.1122, "theo": 203.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.1, "last_trade_time": "2026-08-24T11:15:52", "percent_change": 0.0, "prev_day_close": 211.175003051758}, {"option": "LLY270617C01300000", "bid": 107.1, "bid_size": 49.0, "ask": 113.75, "ask_size": 49.0, "iv": 0.3694, "open_interest": 436.0, "volume": 2.0, "delta": 0.4698, "gamma": 0.0011, "vega": 3.9672, "theta": -0.2544, "rho": 3.2326, "theo": 110.4683, "change": 5.805, "open": 110.1, "high": 110.1, "low": 109.88, "tick": "down", "last_trade_price": 109.88, "last_trade_time": "2026-09-21T15:13:53", "percent_change": 5.57771, "prev_day_close": 104.075000762939}, {"option": "LLY270617P01300000", "bid": 204.95, "bid_size": 46.0, "ask": 215.85, "ask_size": 41.0, "iv": 0.3706, "open_interest": 299.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.0012, "vega": 3.8588, "theta": -0.2667, "rho": -4.1601, "theo": 209.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.63, "last_trade_time": "2026-08-26T15:19:19", "percent_change": 0.0, "prev_day_close": 217.300003051758}, {"option": "LLY270617C01310000", "bid": 101.1, "bid_size": 67.0, "ask": 110.65, "ask_size": 49.0, "iv": 0.3661, "open_interest": 244.0, "volume": 0.0, "delta": 0.4601, "gamma": 0.0011, "vega": 3.959, "theta": -0.2542, "rho": 3.1747, "theo": 107.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.92, "last_trade_time": "2026-09-18T14:07:57", "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "LLY270617P01310000", "bid": 211.6, "bid_size": 39.0, "ask": 221.6, "ask_size": 32.0, "iv": 0.3693, "open_interest": 12.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0012, "vega": 3.8435, "theta": -0.2655, "rho": -4.2014, "theo": 216.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 232.05, "last_trade_time": "2026-09-14T14:38:19", "percent_change": 0.0, "prev_day_close": 223.974998474121}, {"option": "LLY270617C01320000", "bid": 99.05, "bid_size": 50.0, "ask": 107.7, "ask_size": 95.0, "iv": 0.3679, "open_interest": 1080.0, "volume": 1.0, "delta": 0.4506, "gamma": 0.0011, "vega": 3.9488, "theta": -0.2538, "rho": 3.1172, "theo": 103.8211, "change": 3.8, "open": 102.0, "high": 102.0, "low": 102.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-09-21T12:47:10", "percent_change": 3.86965, "prev_day_close": 98.2000007629394}, {"option": "LLY270617P01320000", "bid": 220.15, "bid_size": 32.0, "ask": 228.85, "ask_size": 37.0, "iv": 0.3722, "open_interest": 13.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.0012, "vega": 3.82, "theta": -0.2643, "rho": -4.2108, "theo": 223.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 192.2, "last_trade_time": "2026-08-24T11:26:19", "percent_change": 0.0, "prev_day_close": 231.175003051758}, {"option": "LLY270617C01330000", "bid": 96.55, "bid_size": 58.0, "ask": 105.75, "ask_size": 69.0, "iv": 0.3702, "open_interest": 142.0, "volume": 0.0, "delta": 0.4411, "gamma": 0.0011, "vega": 3.9363, "theta": -0.2533, "rho": 3.0593, "theo": 100.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.0, "last_trade_time": "2026-09-17T10:40:40", "percent_change": 0.0, "prev_day_close": 95.4250030517578}, {"option": "LLY270617P01330000", "bid": 225.0, "bid_size": 39.0, "ask": 239.0, "ask_size": 43.0, "iv": 0.3739, "open_interest": 3.0, "volume": 0.0, "delta": -0.5934, "gamma": 0.0012, "vega": 3.7958, "theta": -0.263, "rho": -4.2664, "theo": 230.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.0, "last_trade_time": "2026-08-24T15:27:13", "percent_change": 0.0, "prev_day_close": 237.325004577637}, {"option": "LLY270617C01340000", "bid": 93.7, "bid_size": 50.0, "ask": 101.15, "ask_size": 49.0, "iv": 0.3684, "open_interest": 103.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.0011, "vega": 3.9214, "theta": -0.2526, "rho": 3.0007, "theo": 97.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-09-18T12:49:50", "percent_change": 0.0, "prev_day_close": 92.375}, {"option": "LLY270617P01340000", "bid": 231.25, "bid_size": 49.0, "ask": 241.25, "ask_size": 26.0, "iv": 0.3667, "open_interest": 13.0, "volume": 0.0, "delta": -0.6039, "gamma": 0.0012, "vega": 3.7642, "theta": -0.2615, "rho": -4.2906, "theo": 237.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.58, "last_trade_time": "2026-08-28T13:43:11", "percent_change": 0.0, "prev_day_close": 244.799995422363}, {"option": "LLY270617C01350000", "bid": 90.85, "bid_size": 49.0, "ask": 98.05, "ask_size": 48.0, "iv": 0.3684, "open_interest": 318.0, "volume": 6.0, "delta": 0.4225, "gamma": 0.0011, "vega": 3.9043, "theta": -0.2518, "rho": 2.9417, "theo": 94.5327, "change": 5.76, "open": 91.52, "high": 94.86, "low": 91.52, "tick": "up", "last_trade_price": 94.86, "last_trade_time": "2026-09-21T13:45:36", "percent_change": 6.46465, "prev_day_close": 89.0999984741211}, {"option": "LLY270617P01350000", "bid": 238.3, "bid_size": 43.0, "ask": 249.75, "ask_size": 38.0, "iv": 0.3686, "open_interest": 6.0, "volume": 0.0, "delta": -0.6143, "gamma": 0.0012, "vega": 3.7255, "theta": -0.2598, "rho": -4.2929, "theo": 244.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.18, "last_trade_time": "2026-08-26T13:12:12", "percent_change": 0.0, "prev_day_close": 252.099998474121}, {"option": "LLY270617C01360000", "bid": 87.9, "bid_size": 50.0, "ask": 97.2, "ask_size": 40.0, "iv": 0.3709, "open_interest": 80.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0011, "vega": 3.8852, "theta": -0.2509, "rho": 2.883, "theo": 91.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.9, "last_trade_time": "2026-09-09T13:24:04", "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "LLY270617P01360000", "bid": 245.4, "bid_size": 49.0, "ask": 257.4, "ask_size": 33.0, "iv": 0.3692, "open_interest": 35.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.0012, "vega": 3.694, "theta": -0.258, "rho": -4.3211, "theo": 251.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.3, "last_trade_time": "2026-09-14T14:39:09", "percent_change": 0.0, "prev_day_close": 259.849998474121}, {"option": "LLY270617C01380000", "bid": 81.35, "bid_size": 39.0, "ask": 90.85, "ask_size": 39.0, "iv": 0.3685, "open_interest": 81.0, "volume": 2.0, "delta": 0.3955, "gamma": 0.001, "vega": 3.8424, "theta": -0.2486, "rho": 2.7691, "theo": 86.0353, "change": 1.745, "open": 83.72, "high": 84.02, "low": 83.72, "tick": "up", "last_trade_price": 84.02, "last_trade_time": "2026-09-21T10:00:23", "percent_change": 2.12094, "prev_day_close": 82.2749977111816}, {"option": "LLY270617P01380000", "bid": 260.7, "bid_size": 38.0, "ask": 270.4, "ask_size": 25.0, "iv": 0.368, "open_interest": 9.0, "volume": 0.0, "delta": -0.6451, "gamma": 0.0012, "vega": 3.6244, "theta": -0.254, "rho": -4.3607, "theo": 265.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.3, "last_trade_time": "2026-09-04T10:05:58", "percent_change": 0.0, "prev_day_close": 274.449996948242}, {"option": "LLY270617C01400000", "bid": 76.85, "bid_size": 55.0, "ask": 85.45, "ask_size": 55.0, "iv": 0.3692, "open_interest": 214.0, "volume": 7.0, "delta": 0.3781, "gamma": 0.001, "vega": 3.7942, "theta": -0.2459, "rho": 2.6592, "theo": 80.7811, "change": 5.225, "open": 77.65, "high": 81.75, "low": 77.45, "tick": "up", "last_trade_price": 81.75, "last_trade_time": "2026-09-21T15:14:29", "percent_change": 6.82784, "prev_day_close": 76.5249977111816}, {"option": "LLY270617P01400000", "bid": 274.95, "bid_size": 42.0, "ask": 285.35, "ask_size": 31.0, "iv": 0.3671, "open_interest": 16.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0012, "vega": 3.5388, "theta": -0.2497, "rho": -4.3872, "theo": 280.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.25, "last_trade_time": "2026-09-09T10:50:18", "percent_change": 0.0, "prev_day_close": 289.399993896484}, {"option": "LLY270617C01420000", "bid": 70.6, "bid_size": 83.0, "ask": 81.7, "ask_size": 76.0, "iv": 0.369, "open_interest": 129.0, "volume": 4.0, "delta": 0.3613, "gamma": 0.001, "vega": 3.7391, "theta": -0.2428, "rho": 2.5494, "theo": 75.838, "change": 3.93, "open": 73.45, "high": 79.3, "low": 73.45, "tick": "up", "last_trade_price": 75.88, "last_trade_time": "2026-09-21T15:11:17", "percent_change": 5.46213, "prev_day_close": 71.9499969482422}, {"option": "LLY270617P01420000", "bid": 290.6, "bid_size": 38.0, "ask": 300.75, "ask_size": 25.0, "iv": 0.368, "open_interest": 17.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0012, "vega": 3.4454, "theta": -0.245, "rho": -4.365, "theo": 295.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.12, "last_trade_time": "2026-09-09T10:50:18", "percent_change": 0.0, "prev_day_close": 306.199996948242}, {"option": "LLY270617C01440000", "bid": 68.95, "bid_size": 33.0, "ask": 73.8, "ask_size": 76.0, "iv": 0.3688, "open_interest": 98.0, "volume": 3.0, "delta": 0.345, "gamma": 0.001, "vega": 3.6775, "theta": -0.2393, "rho": 2.4404, "theo": 71.1961, "change": 4.425, "open": 68.55, "high": 71.0, "low": 68.55, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-09-21T13:57:10", "percent_change": 6.64664, "prev_day_close": 66.5750007629394}, {"option": "LLY270617P01440000", "bid": 305.95, "bid_size": 37.0, "ask": 317.5, "ask_size": 29.0, "iv": 0.3694, "open_interest": 6.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0012, "vega": 3.3338, "theta": -0.24, "rho": -4.3404, "theo": 311.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.95, "last_trade_time": "2026-08-19T10:41:26", "percent_change": 0.0, "prev_day_close": 320.724990844727}, {"option": "LLY270617C01460000", "bid": 64.45, "bid_size": 40.0, "ask": 70.1, "ask_size": 34.0, "iv": 0.3696, "open_interest": 103.0, "volume": 14.0, "delta": 0.3292, "gamma": 0.001, "vega": 3.612, "theta": -0.2355, "rho": 2.336, "theo": 66.8401, "change": 4.14, "open": 66.41, "high": 67.29, "low": 66.41, "tick": "up", "last_trade_price": 67.29, "last_trade_time": "2026-09-21T15:10:44", "percent_change": 6.55582, "prev_day_close": 63.1500015258789}, {"option": "LLY270617P01460000", "bid": 321.9, "bid_size": 35.0, "ask": 333.55, "ask_size": 26.0, "iv": 0.3698, "open_interest": 12.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0012, "vega": 3.2363, "theta": -0.2346, "rho": -4.3161, "theo": 327.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.56, "last_trade_time": "2026-08-21T14:17:46", "percent_change": 0.0, "prev_day_close": 336.75}, {"option": "LLY270617C01480000", "bid": 60.5, "bid_size": 69.0, "ask": 65.05, "ask_size": 34.0, "iv": 0.3687, "open_interest": 102.0, "volume": 0.0, "delta": 0.314, "gamma": 0.001, "vega": 3.5439, "theta": -0.2314, "rho": 2.2364, "theo": 62.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.75, "last_trade_time": "2026-09-18T13:05:38", "percent_change": 0.0, "prev_day_close": 60.5999984741211}, {"option": "LLY270617P01480000", "bid": 338.2, "bid_size": 30.0, "ask": 348.1, "ask_size": 21.0, "iv": 0.3675, "open_interest": 8.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0012, "vega": 3.1141, "theta": -0.2294, "rho": -4.2612, "theo": 343.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.05, "last_trade_time": "2026-08-19T10:41:40", "percent_change": 0.0, "prev_day_close": 352.75}, {"option": "LLY270617C01500000", "bid": 54.1, "bid_size": 92.0, "ask": 62.95, "ask_size": 6.0, "iv": 0.3642, "open_interest": 254.0, "volume": 7.0, "delta": 0.2994, "gamma": 0.0009, "vega": 3.4718, "theta": -0.227, "rho": 2.1384, "theo": 58.915, "change": 2.025, "open": 58.0, "high": 59.22, "low": 55.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-09-21T15:35:21", "percent_change": 3.61769, "prev_day_close": 55.9750003814697}, {"option": "LLY270617P01500000", "bid": 354.3, "bid_size": 33.0, "ask": 365.15, "ask_size": 16.0, "iv": 0.3679, "open_interest": 13.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0011, "vega": 2.9958, "theta": -0.2239, "rho": -4.2144, "theo": 359.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.2, "last_trade_time": "2026-08-25T15:08:56", "percent_change": 0.0, "prev_day_close": 370.524993896484}, {"option": "LLY270617C01520000", "bid": 52.15, "bid_size": 66.0, "ask": 59.15, "ask_size": 56.0, "iv": 0.3701, "open_interest": 139.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.0009, "vega": 3.3951, "theta": -0.2224, "rho": 2.0418, "theo": 55.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-09-14T13:48:01", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "LLY270617P01520000", "bid": 371.3, "bid_size": 32.0, "ask": 382.0, "ask_size": 14.0, "iv": 0.3686, "open_interest": 4.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0011, "vega": 2.845, "theta": -0.2182, "rho": -4.0693, "theo": 376.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.75, "last_trade_time": "2026-07-13T10:09:12", "percent_change": 0.0, "prev_day_close": 386.574996948242}, {"option": "LLY270617C01540000", "bid": 46.45, "bid_size": 81.0, "ask": 58.5, "ask_size": 74.0, "iv": 0.3711, "open_interest": 216.0, "volume": 5.0, "delta": 0.2719, "gamma": 0.0009, "vega": 3.3162, "theta": -0.2177, "rho": 1.9492, "theo": 51.9564, "change": 2.575, "open": 49.49, "high": 51.9, "low": 49.49, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-09-21T15:38:15", "percent_change": 5.25242, "prev_day_close": 49.0249996185303}, {"option": "LLY270617P01540000", "bid": 388.45, "bid_size": 31.0, "ask": 402.15, "ask_size": 34.0, "iv": 0.3747, "open_interest": 10.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.0011, "vega": 2.731, "theta": -0.213, "rho": -4.0553, "theo": 393.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 404.15, "last_trade_time": "2026-07-17T12:05:01", "percent_change": 0.0, "prev_day_close": 403.849990844727}, {"option": "LLY270617C01560000", "bid": 45.8, "bid_size": 49.0, "ask": 53.1, "ask_size": 50.0, "iv": 0.3719, "open_interest": 35.0, "volume": 2.0, "delta": 0.259, "gamma": 0.0009, "vega": 3.2373, "theta": -0.2128, "rho": 1.862, "theo": 48.805, "change": 3.18, "open": 48.69, "high": 48.69, "low": 48.43, "tick": "down", "last_trade_price": 48.43, "last_trade_time": "2026-09-21T15:11:17", "percent_change": 7.02762, "prev_day_close": 45.25}, {"option": "LLY270617P01560000", "bid": 405.9, "bid_size": 29.0, "ask": 417.9, "ask_size": 28.0, "iv": 0.3726, "open_interest": 1.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0011, "vega": 2.5922, "theta": -0.2066, "rho": -3.836, "theo": 411.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.3, "last_trade_time": "2026-07-08T11:51:36", "percent_change": 0.0, "prev_day_close": 421.699996948242}, {"option": "LLY270617C01580000", "bid": 42.3, "bid_size": 50.0, "ask": 49.3, "ask_size": 50.0, "iv": 0.3702, "open_interest": 59.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.0008, "vega": 3.1574, "theta": -0.2078, "rho": 1.778, "theo": 45.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.17, "last_trade_time": "2026-09-17T13:18:35", "percent_change": 0.0, "prev_day_close": 43.4249992370606}, {"option": "LLY270617P01580000", "bid": 423.55, "bid_size": 33.0, "ask": 437.15, "ask_size": 35.0, "iv": 0.3768, "open_interest": 3.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0011, "vega": 2.441, "theta": -0.2003, "rho": -3.7824, "theo": 428.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.03, "last_trade_time": "2026-07-01T15:29:59", "percent_change": 0.0, "prev_day_close": 440.475006103516}, {"option": "LLY270617C01600000", "bid": 39.55, "bid_size": 54.0, "ask": 46.45, "ask_size": 49.0, "iv": 0.3706, "open_interest": 149.0, "volume": 11.0, "delta": 0.2348, "gamma": 0.0008, "vega": 3.0752, "theta": -0.2028, "rho": 1.6954, "theo": 43.0884, "change": 2.245, "open": 43.15, "high": 43.15, "low": 42.92, "tick": "down", "last_trade_price": 42.92, "last_trade_time": "2026-09-21T15:10:44", "percent_change": 5.51936, "prev_day_close": 40.6750011444092}, {"option": "LLY270617P01600000", "bid": 441.3, "bid_size": 28.0, "ask": 453.25, "ask_size": 30.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0011, "vega": 2.3018, "theta": -0.1928, "rho": -3.4918, "theo": 446.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 570.5, "last_trade_time": "2026-02-23T09:33:52", "percent_change": 0.0, "prev_day_close": 456.574996948242}, {"option": "LLY270617C01620000", "bid": 37.0, "bid_size": 82.0, "ask": 43.55, "ask_size": 50.0, "iv": 0.3707, "open_interest": 78.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0008, "vega": 2.9912, "theta": -0.1976, "rho": 1.6156, "theo": 40.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.83, "last_trade_time": "2026-09-11T12:25:36", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "LLY270617P01620000", "bid": 459.3, "bid_size": 34.0, "ask": 470.55, "ask_size": 22.0, "iv": 0.3726, "open_interest": 1.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.001, "vega": 2.1078, "theta": -0.1896, "rho": -3.3689, "theo": 464.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 481.85, "last_trade_time": "2026-09-14T09:34:07", "percent_change": 0.0, "prev_day_close": 475.675003051758}, {"option": "LLY270617C01640000", "bid": 34.6, "bid_size": 53.0, "ask": 41.8, "ask_size": 47.0, "iv": 0.3724, "open_interest": 41.0, "volume": 2.0, "delta": 0.2128, "gamma": 0.0008, "vega": 2.9079, "theta": -0.1925, "rho": 1.5404, "theo": 38.0865, "change": 1.975, "open": 37.79, "high": 38.3, "low": 37.79, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-09-21T15:13:53", "percent_change": 5.43702, "prev_day_close": 36.3250007629394}, {"option": "LLY270617P01640000", "bid": 477.5, "bid_size": 31.0, "ask": 491.4, "ask_size": 31.0, "iv": 0.3797, "open_interest": 4.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.001, "vega": 1.9962, "theta": -0.1848, "rho": -3.2721, "theo": 482.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 499.45, "last_trade_time": "2026-09-17T09:39:16", "percent_change": 0.0, "prev_day_close": 493.299987792969}, {"option": "LLY270617C01660000", "bid": 31.8, "bid_size": 79.0, "ask": 41.35, "ask_size": 81.0, "iv": 0.3753, "open_interest": 209.0, "volume": 4.0, "delta": 0.2025, "gamma": 0.0008, "vega": 2.8264, "theta": -0.1873, "rho": 1.4696, "theo": 35.8237, "change": -0.65, "open": 34.11, "high": 34.11, "low": 33.71, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-09-21T10:01:30", "percent_change": -1.88133, "prev_day_close": 34.5500001907349}, {"option": "LLY270617P01660000", "bid": 495.85, "bid_size": 30.0, "ask": 505.75, "ask_size": 12.0, "iv": 0.3694, "open_interest": 1.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.001, "vega": 1.8405, "theta": -0.177, "rho": -2.9131, "theo": 501.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 474.5, "last_trade_time": "2026-08-06T09:35:58", "percent_change": 0.0, "prev_day_close": 512.349990844727}, {"option": "LLY270617C01680000", "bid": 31.55, "bid_size": 47.0, "ask": 35.65, "ask_size": 15.0, "iv": 0.3729, "open_interest": 55.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.0007, "vega": 2.7453, "theta": -0.1822, "rho": 1.4014, "theo": 33.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-09-16T15:30:56", "percent_change": 0.0, "prev_day_close": 32.2250003814697}, {"option": "LLY270617P01680000", "bid": 514.5, "bid_size": 31.0, "ask": 523.3, "ask_size": 10.0, "iv": 0.3662, "open_interest": 1.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.001, "vega": 1.6573, "theta": -0.1742, "rho": -2.8196, "theo": 519.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 439.29, "last_trade_time": "2026-08-21T14:17:46", "percent_change": 0.0, "prev_day_close": 530.274993896484}, {"option": "LLY270617C01700000", "bid": 28.8, "bid_size": 56.0, "ask": 34.7, "ask_size": 45.0, "iv": 0.3741, "open_interest": 64.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0007, "vega": 2.6636, "theta": -0.1771, "rho": 1.335, "theo": 31.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-09-14T13:37:35", "percent_change": 0.0, "prev_day_close": 30.5249996185303}, {"option": "LLY270617P01700000", "bid": 533.8, "bid_size": 12.0, "ask": 544.65, "ask_size": 7.0, "iv": 0.377, "open_interest": 4.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.001, "vega": 1.5248, "theta": -0.169, "rho": -2.3817, "theo": 538.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 587.5, "last_trade_time": "2026-09-11T14:44:55", "percent_change": 0.0, "prev_day_close": 550.049987792969}, {"option": "LLY270617C01720000", "bid": 27.65, "bid_size": 41.0, "ask": 34.25, "ask_size": 47.0, "iv": 0.3789, "open_interest": 28.0, "volume": 4.0, "delta": 0.1745, "gamma": 0.0007, "vega": 2.5817, "theta": -0.172, "rho": 1.2711, "theo": 29.8688, "change": 0.58, "open": 28.76, "high": 29.43, "low": 28.61, "tick": "up", "last_trade_price": 29.43, "last_trade_time": "2026-09-21T10:27:55", "percent_change": 2.0104, "prev_day_close": 28.8500003814697}, {"option": "LLY270617P01720000", "bid": 552.8, "bid_size": 7.0, "ask": 564.85, "ask_size": 13.0, "iv": 0.3827, "open_interest": 4.0, "volume": 0.0, "delta": -0.922, "gamma": 0.001, "vega": 1.2953, "theta": -0.1544, "rho": -2.2569, "theo": 557.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 534.96, "last_trade_time": "2026-06-30T15:35:08", "percent_change": 0.0, "prev_day_close": 569.649993896484}, {"option": "LLY270617C01740000", "bid": 25.9, "bid_size": 45.0, "ask": 30.3, "ask_size": 45.0, "iv": 0.3753, "open_interest": 64.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0007, "vega": 2.5015, "theta": -0.167, "rho": 1.2111, "theo": 28.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.53, "last_trade_time": "2026-09-16T13:32:53", "percent_change": 0.0, "prev_day_close": 26.9749994277954}, {"option": "LLY270617P01740000", "bid": 572.05, "bid_size": 22.0, "ask": 584.4, "ask_size": 14.0, "iv": 0.3863, "open_interest": 2.0, "volume": 1.0, "delta": -0.935, "gamma": 0.001, "vega": 1.1967, "theta": -0.1397, "rho": -2.0403, "theo": 576.921, "change": -8.1, "open": 579.55, "high": 579.55, "low": 579.55, "tick": "down", "last_trade_price": 579.55, "last_trade_time": "2026-09-21T09:42:30", "percent_change": -1.37837, "prev_day_close": 587.649993896484}, {"option": "LLY270617C01760000", "bid": 24.1, "bid_size": 69.0, "ask": 29.1, "ask_size": 45.0, "iv": 0.3766, "open_interest": 123.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0006, "vega": 2.424, "theta": -0.162, "rho": 1.1549, "theo": 26.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.02, "last_trade_time": "2026-09-18T11:51:16", "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "LLY270617P01760000", "bid": 591.45, "bid_size": 7.0, "ask": 602.95, "ask_size": 10.0, "iv": 0.3859, "open_interest": 2.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.001, "vega": 0.9616, "theta": -0.1554, "rho": -1.3206, "theo": 596.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 584.7, "last_trade_time": "2026-07-23T12:16:07", "percent_change": 0.0, "prev_day_close": 607.950012207031}, {"option": "LLY270617C01780000", "bid": 22.9, "bid_size": 33.0, "ask": 26.65, "ask_size": 7.0, "iv": 0.376, "open_interest": 41.0, "volume": 4.0, "delta": 0.1505, "gamma": 0.0006, "vega": 2.3484, "theta": -0.1571, "rho": 1.1012, "theo": 24.9907, "change": 0.25, "open": 24.45, "high": 24.45, "low": 24.12, "tick": "no_change", "last_trade_price": 24.45, "last_trade_time": "2026-09-21T15:14:29", "percent_change": 1.03306, "prev_day_close": 24.1999998092651}, {"option": "LLY270617P01780000", "bid": 611.05, "bid_size": 7.0, "ask": 622.1, "ask_size": 9.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0009, "vega": 0.6801, "theta": -0.1667, "rho": -1.1814, "theo": 615.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 616.91, "last_trade_time": "2026-08-28T15:56:16", "percent_change": 0.0, "prev_day_close": 627.025024414062}, {"option": "LLY270617C01800000", "bid": 22.6, "bid_size": 40.0, "ask": 25.1, "ask_size": 50.0, "iv": 0.379, "open_interest": 83.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0006, "vega": 2.2735, "theta": -0.1523, "rho": 1.0493, "theo": 23.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.43, "last_trade_time": "2026-09-18T11:50:48", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "LLY270617P01800000", "bid": 630.75, "bid_size": 10.0, "ask": 641.6, "ask_size": 10.0, "iv": 0.3902, "open_interest": 1.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0008, "vega": 0.6052, "theta": -0.1673, "rho": -1.1231, "theo": 635.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 615.35, "last_trade_time": "2026-08-06T15:59:38", "percent_change": 0.0, "prev_day_close": 646.549987792969}, {"option": "LLY270617C01820000", "bid": 18.25, "bid_size": 45.0, "ask": 26.1, "ask_size": 45.0, "iv": 0.3783, "open_interest": 61.0, "volume": 3.0, "delta": 0.1364, "gamma": 0.0006, "vega": 2.1991, "theta": -0.1476, "rho": 0.9991, "theo": 22.2325, "change": -0.08, "open": 21.17, "high": 21.17, "low": 21.17, "tick": "down", "last_trade_price": 21.17, "last_trade_time": "2026-09-21T10:46:17", "percent_change": -0.376471, "prev_day_close": 21.25}, {"option": "LLY270617P01820000", "bid": 647.35, "bid_size": 1.0, "ask": 664.7, "ask_size": 1.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0007, "vega": 0.5179, "theta": -0.1592, "rho": -0.4527, "theo": 655.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 581.15, "last_trade_time": "2026-08-24T09:30:21", "percent_change": 0.0, "prev_day_close": 666.350006103516}, {"option": "LLY270617C01840000", "bid": 17.25, "bid_size": 70.0, "ask": 23.15, "ask_size": 39.0, "iv": 0.3756, "open_interest": 190.0, "volume": 11.0, "delta": 0.1299, "gamma": 0.0006, "vega": 2.126, "theta": -0.143, "rho": 0.9516, "theo": 20.9841, "change": -0.71, "open": 20.12, "high": 20.12, "low": 20.04, "tick": "down", "last_trade_price": 20.04, "last_trade_time": "2026-09-21T15:10:44", "percent_change": -3.42169, "prev_day_close": 20.75}, {"option": "LLY270617P01840000", "bid": 667.15, "bid_size": 1.0, "ask": 684.55, "ask_size": 1.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0006, "vega": 0.2014, "theta": -0.1966, "rho": 0.0, "theo": 675.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 631.0, "last_trade_time": "2026-07-28T09:37:13", "percent_change": 0.0, "prev_day_close": 686.25}, {"option": "LLY270617C01860000", "bid": 16.45, "bid_size": 40.0, "ask": 21.5, "ask_size": 45.0, "iv": 0.376, "open_interest": 21.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0005, "vega": 2.0556, "theta": -0.1386, "rho": 0.9072, "theo": 19.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-09-16T15:21:19", "percent_change": 0.0, "prev_day_close": 19.0250000953674}, {"option": "LLY270617P01860000", "bid": 686.0, "bid_size": 2.0, "ask": 705.95, "ask_size": 3.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0004, "vega": 0.0, "theta": -0.2277, "rho": 0.0, "theo": 695.0388, "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": 706.225006103516}, {"option": "LLY270617C01880000", "bid": 16.3, "bid_size": 65.0, "ask": 20.45, "ask_size": 30.0, "iv": 0.3793, "open_interest": 10.0, "volume": 6.0, "delta": 0.1178, "gamma": 0.0005, "vega": 1.9879, "theta": -0.1342, "rho": 0.8655, "theo": 18.7173, "change": 0.275, "open": 18.78, "high": 19.3, "low": 18.6, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-09-21T15:46:57", "percent_change": 1.50068, "prev_day_close": 18.3249998092651}, {"option": "LLY270617P01880000", "bid": 706.9, "bid_size": 1.0, "ask": 724.3, "ask_size": 1.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0003, "vega": 0.0, "theta": -0.2277, "rho": 0.0, "theo": 715.0388, "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": 726.875}, {"option": "LLY270617C01900000", "bid": 15.7, "bid_size": 64.0, "ask": 19.35, "ask_size": 37.0, "iv": 0.3811, "open_interest": 146.0, "volume": 50.0, "delta": 0.1122, "gamma": 0.0005, "vega": 1.9224, "theta": -0.1299, "rho": 0.8256, "theo": 17.6877, "change": -0.7, "open": 16.7, "high": 17.95, "low": 16.7, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-09-21T15:47:51", "percent_change": -3.83562, "prev_day_close": 18.2500004768372}, {"option": "LLY270617P01900000", "bid": 726.25, "bid_size": 20.0, "ask": 745.05, "ask_size": 20.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0002, "vega": 0.0, "theta": -0.2277, "rho": 0.0, "theo": 735.0388, "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": 745.850006103516}, {"option": "LLY270917C00440000", "bid": 732.0, "bid_size": 21.0, "ask": 752.0, "ask_size": 21.0, "iv": 0.436, "open_interest": 1.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0, "vega": 0.2934, "theta": 0.0, "rho": 4.0232, "theo": 743.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 741.35, "last_trade_time": "2026-09-01T14:32:55", "percent_change": 0.0, "prev_day_close": 731.899993896484}, {"option": "LLY270917P00440000", "bid": 0.33, "bid_size": 18.0, "ask": 5.6, "ask_size": 43.0, "iv": 0.513, "open_interest": 6.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0, "vega": 0.2953, "theta": -0.0185, "rho": -0.1192, "theo": 1.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-09-14T10:08:54", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "LLY270917C00450000", "bid": 724.0, "bid_size": 2.0, "ask": 742.0, "ask_size": 2.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0, "vega": 0.3152, "theta": 0.0, "rho": 4.1333, "theo": 733.6822, "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": 723.0}, {"option": "LLY270917P00450000", "bid": 1.3, "bid_size": 18.0, "ask": 3.75, "ask_size": 30.0, "iv": 0.4901, "open_interest": 1.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0, "vega": 0.318, "theta": -0.0198, "rho": -0.1293, "theo": 2.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-05-05T15:40:29", "percent_change": 0.0, "prev_day_close": 2.68000000715256}, {"option": "LLY270917C00460000", "bid": 714.0, "bid_size": 2.0, "ask": 734.0, "ask_size": 2.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0, "vega": 0.3383, "theta": 0.0, "rho": 4.23, "theo": 724.3479, "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": 713.0}, {"option": "LLY270917P00460000", "bid": 1.5, "bid_size": 22.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.5136, "open_interest": 6.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0, "vega": 0.3419, "theta": -0.0211, "rho": -0.1407, "theo": 2.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-04-15T12:33:42", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "LLY270917C00470000", "bid": 704.0, "bid_size": 2.0, "ask": 724.0, "ask_size": 2.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0001, "vega": 0.363, "theta": 0.0, "rho": 4.3192, "theo": 715.0304, "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": 703.0}, {"option": "LLY270917P00470000", "bid": 1.0, "bid_size": 18.0, "ask": 6.15, "ask_size": 18.0, "iv": 0.4971, "open_interest": 2.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0001, "vega": 0.3671, "theta": -0.0225, "rho": -0.1525, "theo": 2.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-06-26T09:32:03", "percent_change": 0.0, "prev_day_close": 3.6949999332428}, {"option": "LLY270917C00480000", "bid": 696.0, "bid_size": 2.0, "ask": 714.0, "ask_size": 2.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0001, "vega": 0.3896, "theta": 0.0, "rho": 4.4034, "theo": 705.7299, "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": 695.0}, {"option": "LLY270917P00480000", "bid": 1.85, "bid_size": 18.0, "ask": 3.75, "ask_size": 9.0, "iv": 0.4682, "open_interest": 2.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0001, "vega": 0.3947, "theta": -0.024, "rho": -0.1656, "theo": 2.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-06-26T09:32:03", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "LLY270917C00490000", "bid": 686.0, "bid_size": 2.0, "ask": 706.0, "ask_size": 2.0, "iv": 0.4517, "open_interest": 1.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.4177, "theta": 0.0, "rho": 4.4849, "theo": 696.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 431.95, "last_trade_time": "2026-04-27T14:08:41", "percent_change": 0.0, "prev_day_close": 685.049987792969}, {"option": "LLY270917P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 32.0, "iv": 0.452, "open_interest": 11.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0001, "vega": 0.4223, "theta": -0.0255, "rho": -0.1796, "theo": 2.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-05-05T09:55:44", "percent_change": 0.0, "prev_day_close": 3.27999985218048}, {"option": "LLY270917C00500000", "bid": 676.0, "bid_size": 21.0, "ask": 696.0, "ask_size": 21.0, "iv": 0.4285, "open_interest": 7.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0001, "vega": 0.4471, "theta": 0.0, "rho": 4.5645, "theo": 687.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 423.75, "last_trade_time": "2026-04-27T14:08:41", "percent_change": 0.0, "prev_day_close": 675.875}, {"option": "LLY270917P00500000", "bid": 2.49, "bid_size": 29.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.4633, "open_interest": 27.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0001, "vega": 0.4508, "theta": -0.0272, "rho": -0.1941, "theo": 3.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-06-22T12:51:09", "percent_change": 0.0, "prev_day_close": 4.45500004291534}, {"option": "LLY270917C00520000", "bid": 658.0, "bid_size": 2.0, "ask": 678.0, "ask_size": 2.0, "iv": 0.4382, "open_interest": 2.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0001, "vega": 0.5101, "theta": 0.0, "rho": 4.7198, "theo": 668.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 617.0, "last_trade_time": "2026-02-04T13:49:37", "percent_change": 0.0, "prev_day_close": 658.0}, {"option": "LLY270917P00520000", "bid": 2.8, "bid_size": 14.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4541, "open_interest": 110.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0001, "vega": 0.5161, "theta": -0.0307, "rho": -0.2268, "theo": 3.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-09-08T10:54:49", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "LLY270917C00540000", "bid": 640.0, "bid_size": 2.0, "ask": 660.0, "ask_size": 2.0, "iv": 0.4415, "open_interest": 3.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0001, "vega": 0.5804, "theta": 0.0, "rho": 4.8697, "theo": 650.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 627.52, "last_trade_time": "2026-09-16T11:08:31", "percent_change": 0.0, "prev_day_close": 640.0}, {"option": "LLY270917P00540000", "bid": 2.0, "bid_size": 30.0, "ask": 10.2, "ask_size": 51.0, "iv": 0.4735, "open_interest": 25.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0001, "vega": 0.5887, "theta": -0.0345, "rho": -0.2642, "theo": 4.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-15T14:48:24", "percent_change": 0.0, "prev_day_close": 4.31499993801117}, {"option": "LLY270917C00560000", "bid": 622.45, "bid_size": 22.0, "ask": 640.0, "ask_size": 4.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0001, "vega": 0.6579, "theta": 0.0, "rho": 5.0135, "theo": 632.0548, "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": 621.0}, {"option": "LLY270917P00560000", "bid": 4.3, "bid_size": 43.0, "ask": 6.2, "ask_size": 22.0, "iv": 0.4418, "open_interest": 21.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0001, "vega": 0.6641, "theta": -0.0387, "rho": -0.306, "theo": 5.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-18T14:09:03", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "LLY270917C00580000", "bid": 607.0, "bid_size": 20.0, "ask": 620.05, "ask_size": 3.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0001, "vega": 0.741, "theta": 0.0, "rho": 5.1521, "theo": 613.8835, "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": 603.0}, {"option": "LLY270917P00580000", "bid": 2.37, "bid_size": 18.0, "ask": 13.45, "ask_size": 50.0, "iv": 0.4594, "open_interest": 9.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0001, "vega": 0.7507, "theta": -0.0432, "rho": -0.353, "theo": 6.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-10T11:39:03", "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "LLY270917C00600000", "bid": 586.0, "bid_size": 21.0, "ask": 604.0, "ask_size": 23.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0001, "vega": 0.8322, "theta": 0.0, "rho": 5.2844, "theo": 595.8328, "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": 585.0}, {"option": "LLY270917P00600000", "bid": 6.05, "bid_size": 24.0, "ask": 8.65, "ask_size": 21.0, "iv": 0.4343, "open_interest": 78.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0001, "vega": 0.8447, "theta": -0.0481, "rho": -0.4071, "theo": 7.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-09-16T15:51:41", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "LLY270917C00620000", "bid": 569.0, "bid_size": 22.0, "ask": 584.0, "ask_size": 4.0, "iv": 0.4107, "open_interest": 1.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0002, "vega": 0.9311, "theta": 0.0, "rho": 5.4088, "theo": 577.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.75, "last_trade_time": "2026-04-15T12:18:42", "percent_change": 0.0, "prev_day_close": 567.0}, {"option": "LLY270917P00620000", "bid": 7.1, "bid_size": 36.0, "ask": 13.4, "ask_size": 56.0, "iv": 0.4474, "open_interest": 60.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0002, "vega": 0.9408, "theta": -0.0534, "rho": -0.4655, "theo": 8.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-09-18T13:33:25", "percent_change": 0.0, "prev_day_close": 9.72500014305115}, {"option": "LLY270917C00640000", "bid": 550.0, "bid_size": 6.0, "ask": 570.0, "ask_size": 5.0, "iv": 0.411, "open_interest": 2.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0002, "vega": 1.0354, "theta": 0.0, "rho": 5.5268, "theo": 560.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 408.0, "last_trade_time": "2026-05-11T11:26:00", "percent_change": 0.0, "prev_day_close": 549.0}, {"option": "LLY270917P00640000", "bid": 4.55, "bid_size": 40.0, "ask": 11.6, "ask_size": 36.0, "iv": 0.4074, "open_interest": 9.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0002, "vega": 1.05, "theta": -0.0589, "rho": -0.5312, "theo": 9.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-09-16T11:41:46", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "LLY270917C00660000", "bid": 534.0, "bid_size": 27.0, "ask": 548.0, "ask_size": 12.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0002, "vega": 1.1478, "theta": 0.0, "rho": 5.6369, "theo": 542.5493, "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": 532.0}, {"option": "LLY270917P00660000", "bid": 9.8, "bid_size": 38.0, "ask": 14.55, "ask_size": 83.0, "iv": 0.4285, "open_interest": 9.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0002, "vega": 1.1659, "theta": -0.0649, "rho": -0.6057, "theo": 11.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-14T11:30:58", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "LLY270917C00680000", "bid": 516.0, "bid_size": 10.0, "ask": 530.0, "ask_size": 7.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0002, "vega": 1.2678, "theta": -0.0043, "rho": 5.7373, "theo": 525.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.03, "last_trade_time": "2026-04-29T15:12:29", "percent_change": 0.0, "prev_day_close": 514.0}, {"option": "LLY270917P00680000", "bid": 11.3, "bid_size": 38.0, "ask": 15.65, "ask_size": 88.0, "iv": 0.4211, "open_interest": 26.0, "volume": 7.0, "delta": -0.0543, "gamma": 0.0002, "vega": 1.2826, "theta": -0.0711, "rho": -0.6844, "theo": 12.688, "change": -0.05, "open": 12.35, "high": 12.35, "low": 12.35, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-09-21T14:50:44", "percent_change": -0.403227, "prev_day_close": 12.4000000953674}, {"option": "LLY270917C00700000", "bid": 498.95, "bid_size": 27.0, "ask": 514.0, "ask_size": 9.0, "iv": 0.4006, "open_interest": 17.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0002, "vega": 1.3924, "theta": -0.013, "rho": 5.8301, "theo": 507.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 466.81, "last_trade_time": "2026-09-11T11:30:35", "percent_change": 0.0, "prev_day_close": 497.0}, {"option": "LLY270917P00700000", "bid": 13.1, "bid_size": 103.0, "ask": 16.1, "ask_size": 114.0, "iv": 0.4118, "open_interest": 121.0, "volume": 6.0, "delta": -0.0614, "gamma": 0.0003, "vega": 1.4136, "theta": -0.0777, "rho": -0.7715, "theo": 14.5321, "change": -0.75, "open": 14.2, "high": 14.2, "low": 14.2, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-21T14:51:19", "percent_change": -5.01672, "prev_day_close": 14.9499998092651}, {"option": "LLY270917C00720000", "bid": 482.1, "bid_size": 27.0, "ask": 498.0, "ask_size": 22.0, "iv": 0.4024, "open_interest": 2.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0003, "vega": 1.524, "theta": -0.022, "rho": 5.9137, "theo": 490.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 455.07, "last_trade_time": "2026-09-09T10:51:16", "percent_change": 0.0, "prev_day_close": 480.0}, {"option": "LLY270917P00720000", "bid": 15.3, "bid_size": 29.0, "ask": 24.6, "ask_size": 50.0, "iv": 0.4292, "open_interest": 34.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0003, "vega": 1.5493, "theta": -0.0845, "rho": -0.8683, "theo": 16.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-09-18T15:34:16", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "LLY270917C00740000", "bid": 464.85, "bid_size": 27.0, "ask": 480.0, "ask_size": 8.0, "iv": 0.3945, "open_interest": 1.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0003, "vega": 1.6626, "theta": -0.0312, "rho": 5.9858, "theo": 474.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 498.0, "last_trade_time": "2026-08-07T09:31:07", "percent_change": 0.0, "prev_day_close": 463.100006103516}, {"option": "LLY270917P00740000", "bid": 15.6, "bid_size": 102.0, "ask": 22.1, "ask_size": 115.0, "iv": 0.4046, "open_interest": 22.0, "volume": 1.0, "delta": -0.0774, "gamma": 0.0003, "vega": 1.6844, "theta": -0.0916, "rho": -0.9712, "theo": 18.904, "change": -0.3, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-09-21T14:48:09", "percent_change": -1.54639, "prev_day_close": 19.4000005722046}, {"option": "LLY270917C00760000", "bid": 452.0, "bid_size": 8.0, "ask": 462.4, "ask_size": 13.0, "iv": 0.4, "open_interest": 2.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0003, "vega": 1.8039, "theta": -0.0406, "rho": 6.0492, "theo": 457.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 447.2, "last_trade_time": "2026-07-15T09:48:36", "percent_change": 0.0, "prev_day_close": 448.0}, {"option": "LLY270917P00760000", "bid": 18.45, "bid_size": 57.0, "ask": 23.15, "ask_size": 42.0, "iv": 0.3984, "open_interest": 54.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0003, "vega": 1.8332, "theta": -0.099, "rho": -1.0807, "theo": 21.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-09-16T10:21:10", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "LLY270917C00780000", "bid": 432.15, "bid_size": 27.0, "ask": 445.8, "ask_size": 8.0, "iv": 0.3872, "open_interest": 8.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0004, "vega": 1.9499, "theta": -0.0502, "rho": 6.103, "theo": 441.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 412.86, "last_trade_time": "2026-08-04T10:38:47", "percent_change": 0.0, "prev_day_close": 431.349990844727}, {"option": "LLY270917P00780000", "bid": 19.85, "bid_size": 49.0, "ask": 29.6, "ask_size": 79.0, "iv": 0.4017, "open_interest": 27.0, "volume": 2.0, "delta": -0.0963, "gamma": 0.0004, "vega": 1.9828, "theta": -0.1066, "rho": -1.204, "theo": 24.2829, "change": -1.3, "open": 25.2, "high": 25.2, "low": 24.6, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-09-21T13:29:37", "percent_change": -5.0193, "prev_day_close": 25.8999996185303}, {"option": "LLY270917C00800000", "bid": 420.0, "bid_size": 21.0, "ask": 430.6, "ask_size": 27.0, "iv": 0.3971, "open_interest": 11.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0004, "vega": 2.1015, "theta": -0.0599, "rho": 6.1439, "theo": 425.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 406.0, "last_trade_time": "2026-09-18T12:15:17", "percent_change": 0.0, "prev_day_close": 414.824996948242}, {"option": "LLY270917P00800000", "bid": 25.4, "bid_size": 40.0, "ask": 29.3, "ask_size": 35.0, "iv": 0.3967, "open_interest": 39.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0004, "vega": 2.1324, "theta": -0.1143, "rho": -1.3287, "theo": 27.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.44, "last_trade_time": "2026-09-14T11:30:58", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "LLY270917C00820000", "bid": 404.15, "bid_size": 31.0, "ask": 415.4, "ask_size": 31.0, "iv": 0.3956, "open_interest": 9.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0004, "vega": 2.2535, "theta": -0.0697, "rho": 6.1752, "theo": 409.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 472.01, "last_trade_time": "2026-08-12T12:01:20", "percent_change": 0.0, "prev_day_close": 399.725006103516}, {"option": "LLY270917P00820000", "bid": 27.45, "bid_size": 88.0, "ask": 34.85, "ask_size": 99.0, "iv": 0.3961, "open_interest": 92.0, "volume": 3.0, "delta": -0.118, "gamma": 0.0004, "vega": 2.2909, "theta": -0.1221, "rho": -1.4627, "theo": 30.8172, "change": 0.025, "open": 31.15, "high": 31.15, "low": 31.15, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-09-21T15:11:07", "percent_change": 0.0803213, "prev_day_close": 31.125}, {"option": "LLY270917C00840000", "bid": 389.1, "bid_size": 20.0, "ask": 401.5, "ask_size": 31.0, "iv": 0.3973, "open_interest": 4.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0005, "vega": 2.4067, "theta": -0.0795, "rho": 6.1975, "theo": 394.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 389.59, "last_trade_time": "2026-06-05T15:35:19", "percent_change": 0.0, "prev_day_close": 383.475006103516}, {"option": "LLY270917P00840000", "bid": 31.55, "bid_size": 45.0, "ask": 36.4, "ask_size": 36.0, "iv": 0.3902, "open_interest": 32.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.0005, "vega": 2.4474, "theta": -0.13, "rho": -1.6052, "theo": 34.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-09-11T15:39:11", "percent_change": 0.0, "prev_day_close": 36.7250003814697}, {"option": "LLY270917C00860000", "bid": 370.55, "bid_size": 21.0, "ask": 385.05, "ask_size": 6.0, "iv": 0.3855, "open_interest": 6.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0005, "vega": 2.563, "theta": -0.0893, "rho": 6.2063, "theo": 379.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.81, "last_trade_time": "2026-09-11T11:30:35", "percent_change": 0.0, "prev_day_close": 370.0}, {"option": "LLY270917P00860000", "bid": 35.55, "bid_size": 15.0, "ask": 41.7, "ask_size": 15.0, "iv": 0.3906, "open_interest": 86.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0005, "vega": 2.6048, "theta": -0.138, "rho": -1.7579, "theo": 38.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-09-03T10:33:44", "percent_change": 0.0, "prev_day_close": 40.0749988555908}, {"option": "LLY270917C00880000", "bid": 356.7, "bid_size": 35.0, "ask": 369.4, "ask_size": 35.0, "iv": 0.384, "open_interest": 15.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0005, "vega": 2.7178, "theta": -0.099, "rho": 6.2047, "theo": 364.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 372.0, "last_trade_time": "2026-08-28T11:53:17", "percent_change": 0.0, "prev_day_close": 354.699996948242}, {"option": "LLY270917P00880000", "bid": 39.95, "bid_size": 35.0, "ask": 45.3, "ask_size": 50.0, "iv": 0.3873, "open_interest": 18.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0005, "vega": 2.762, "theta": -0.1459, "rho": -1.9114, "theo": 43.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.45, "last_trade_time": "2026-08-27T14:47:30", "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "LLY270917C00900000", "bid": 343.55, "bid_size": 58.0, "ask": 358.0, "ask_size": 56.0, "iv": 0.3901, "open_interest": 12.0, "volume": 9.0, "delta": 0.8376, "gamma": 0.0006, "vega": 2.8696, "theta": -0.1086, "rho": 6.1956, "theo": 349.9335, "change": 9.2, "open": 349.5, "high": 349.5, "low": 349.5, "tick": "no_change", "last_trade_price": 349.5, "last_trade_time": "2026-09-21T15:07:09", "percent_change": 2.7035, "prev_day_close": 340.300003051758}, {"option": "LLY270917P00900000", "bid": 44.45, "bid_size": 48.0, "ask": 50.2, "ask_size": 40.0, "iv": 0.3854, "open_interest": 197.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0006, "vega": 2.9174, "theta": -0.1537, "rho": -2.076, "theo": 47.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-09-17T09:48:05", "percent_change": 0.0, "prev_day_close": 50.9249992370606}, {"option": "LLY270917C00920000", "bid": 330.25, "bid_size": 30.0, "ask": 340.6, "ask_size": 31.0, "iv": 0.3841, "open_interest": 13.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0006, "vega": 3.0214, "theta": -0.118, "rho": 6.1741, "theo": 335.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.87, "last_trade_time": "2026-09-18T15:24:50", "percent_change": 0.0, "prev_day_close": 326.800003051758}, {"option": "LLY270917P00920000", "bid": 48.65, "bid_size": 56.0, "ask": 55.7, "ask_size": 45.0, "iv": 0.383, "open_interest": 32.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.0006, "vega": 3.0731, "theta": -0.1613, "rho": -2.249, "theo": 52.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.75, "last_trade_time": "2026-09-18T10:25:39", "percent_change": 0.0, "prev_day_close": 54.9000015258789}, {"option": "LLY270917C00940000", "bid": 316.05, "bid_size": 35.0, "ask": 328.75, "ask_size": 35.0, "iv": 0.3849, "open_interest": 24.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0006, "vega": 3.1701, "theta": -0.1272, "rho": 6.1412, "theo": 322.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.5, "last_trade_time": "2026-09-16T10:34:42", "percent_change": 0.0, "prev_day_close": 314.0}, {"option": "LLY270917P00940000", "bid": 55.9, "bid_size": 35.0, "ask": 62.55, "ask_size": 45.0, "iv": 0.3864, "open_interest": 53.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0006, "vega": 3.2177, "theta": -0.1688, "rho": -2.4095, "theo": 58.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-09-18T14:09:03", "percent_change": 0.0, "prev_day_close": 60.6750011444092}, {"option": "LLY270917C00960000", "bid": 301.3, "bid_size": 32.0, "ask": 313.45, "ask_size": 24.0, "iv": 0.3784, "open_interest": 12.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0006, "vega": 3.3125, "theta": -0.136, "rho": 6.1024, "theo": 308.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.26, "last_trade_time": "2026-08-31T11:36:10", "percent_change": 0.0, "prev_day_close": 299.524993896484}, {"option": "LLY270917P00960000", "bid": 60.0, "bid_size": 123.0, "ask": 70.0, "ask_size": 159.0, "iv": 0.3846, "open_interest": 74.0, "volume": 11.0, "delta": -0.2153, "gamma": 0.0007, "vega": 3.3641, "theta": -0.1761, "rho": -2.5948, "theo": 64.4051, "change": -1.55, "open": 64.05, "high": 65.5, "low": 64.05, "tick": "no_change", "last_trade_price": 65.5, "last_trade_time": "2026-09-21T15:30:33", "percent_change": -2.31171, "prev_day_close": 67.0499992370606}, {"option": "LLY270917C00980000", "bid": 290.5, "bid_size": 26.0, "ask": 302.05, "ask_size": 35.0, "iv": 0.3827, "open_interest": 67.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0007, "vega": 3.4508, "theta": -0.1446, "rho": 6.0543, "theo": 295.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.1, "last_trade_time": "2026-09-16T15:18:15", "percent_change": 0.0, "prev_day_close": 286.925003051758}, {"option": "LLY270917P00980000", "bid": 67.35, "bid_size": 43.0, "ask": 73.7, "ask_size": 51.0, "iv": 0.381, "open_interest": 42.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0007, "vega": 3.5068, "theta": -0.1831, "rho": -2.7736, "theo": 70.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.75, "last_trade_time": "2026-09-17T10:13:24", "percent_change": 0.0, "prev_day_close": 74.3250007629394}, {"option": "LLY270917C01000000", "bid": 274.0, "bid_size": 57.0, "ask": 287.7, "ask_size": 37.0, "iv": 0.3736, "open_interest": 65.0, "volume": 1.0, "delta": 0.7632, "gamma": 0.0007, "vega": 3.5849, "theta": -0.1528, "rho": 5.9942, "theo": 283.2655, "change": 12.75, "open": 287.75, "high": 287.75, "low": 287.75, "tick": "up", "last_trade_price": 287.75, "last_trade_time": "2026-09-21T14:16:48", "percent_change": 4.63636, "prev_day_close": 275.0}, {"option": "LLY270917P01000000", "bid": 72.85, "bid_size": 87.0, "ask": 82.5, "ask_size": 88.0, "iv": 0.3811, "open_interest": 141.0, "volume": 61.0, "delta": -0.2483, "gamma": 0.0008, "vega": 3.6354, "theta": -0.1897, "rho": -2.9527, "theo": 77.3851, "change": -3.375, "open": 78.15, "high": 83.75, "low": 77.45, "tick": "no_change", "last_trade_price": 78.1, "last_trade_time": "2026-09-21T15:43:30", "percent_change": -4.14238, "prev_day_close": 81.4750022888184}, {"option": "LLY270917C01020000", "bid": 262.0, "bid_size": 79.0, "ask": 276.0, "ask_size": 95.0, "iv": 0.3737, "open_interest": 111.0, "volume": 1.0, "delta": 0.747, "gamma": 0.0007, "vega": 3.7111, "theta": -0.1605, "rho": 5.9281, "theo": 271.0343, "change": -15.75, "open": 246.55, "high": 246.55, "low": 246.55, "tick": "down", "last_trade_price": 246.55, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -6.00458, "prev_day_close": 262.300003051758}, {"option": "LLY270917P01020000", "bid": 82.15, "bid_size": 71.0, "ask": 87.8, "ask_size": 48.0, "iv": 0.3806, "open_interest": 54.0, "volume": 6.0, "delta": -0.2656, "gamma": 0.0008, "vega": 3.7626, "theta": -0.1961, "rho": -3.1379, "theo": 84.4557, "change": -5.4, "open": 83.8, "high": 84.45, "low": 83.75, "tick": "up", "last_trade_price": 84.45, "last_trade_time": "2026-09-21T14:51:02", "percent_change": -6.01002, "prev_day_close": 89.8499984741211}, {"option": "LLY270917C01040000", "bid": 255.35, "bid_size": 31.0, "ask": 263.95, "ask_size": 43.0, "iv": 0.3794, "open_interest": 69.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0008, "vega": 3.8295, "theta": -0.1679, "rho": 5.8572, "theo": 259.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.1, "last_trade_time": "2026-09-11T12:38:05", "percent_change": 0.0, "prev_day_close": 250.475006103516}, {"option": "LLY270917P01040000", "bid": 88.45, "bid_size": 100.0, "ask": 96.75, "ask_size": 127.0, "iv": 0.3798, "open_interest": 70.0, "volume": 1.0, "delta": -0.2832, "gamma": 0.0008, "vega": 3.8792, "theta": -0.202, "rho": -3.3274, "theo": 91.9269, "change": -3.8, "open": 91.8, "high": 91.8, "low": 91.8, "tick": "down", "last_trade_price": 91.8, "last_trade_time": "2026-09-21T14:50:52", "percent_change": -3.97489, "prev_day_close": 95.5999984741211}, {"option": "LLY270917C01060000", "bid": 238.85, "bid_size": 69.0, "ask": 252.4, "ask_size": 35.0, "iv": 0.3718, "open_interest": 7.0, "volume": 3.0, "delta": 0.7137, "gamma": 0.0008, "vega": 3.9417, "theta": -0.1748, "rho": 5.7761, "theo": 247.6715, "change": 13.4, "open": 236.15, "high": 252.55, "low": 236.15, "tick": "up", "last_trade_price": 252.55, "last_trade_time": "2026-09-21T13:26:21", "percent_change": 5.60318, "prev_day_close": 239.150001525879}, {"option": "LLY270917P01060000", "bid": 96.9, "bid_size": 50.0, "ask": 105.7, "ask_size": 55.0, "iv": 0.3808, "open_interest": 136.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0008, "vega": 3.9907, "theta": -0.2075, "rho": -3.5062, "theo": 99.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.87, "last_trade_time": "2026-09-16T14:18:30", "percent_change": 0.0, "prev_day_close": 105.275001525879}, {"option": "LLY270917C01080000", "bid": 232.0, "bid_size": 20.0, "ask": 241.3, "ask_size": 45.0, "iv": 0.3763, "open_interest": 75.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.0008, "vega": 4.0463, "theta": -0.1811, "rho": 5.6868, "theo": 236.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.9, "last_trade_time": "2026-09-16T10:19:58", "percent_change": 0.0, "prev_day_close": 229.599998474121}, {"option": "LLY270917P01080000", "bid": 105.5, "bid_size": 49.0, "ask": 112.75, "ask_size": 49.0, "iv": 0.3786, "open_interest": 15.0, "volume": 0.0, "delta": -0.3195, "gamma": 0.0009, "vega": 4.0868, "theta": -0.2126, "rho": -3.6799, "theo": 108.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.5, "last_trade_time": "2026-09-18T11:50:55", "percent_change": 0.0, "prev_day_close": 112.875}, {"option": "LLY270917C01100000", "bid": 218.0, "bid_size": 10.0, "ask": 232.4, "ask_size": 10.0, "iv": 0.3736, "open_interest": 36.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.0008, "vega": 4.1412, "theta": -0.187, "rho": 5.5952, "theo": 225.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.4, "last_trade_time": "2026-09-16T10:20:50", "percent_change": 0.0, "prev_day_close": 218.650001525879}, {"option": "LLY270917P01100000", "bid": 109.75, "bid_size": 22.0, "ask": 126.0, "ask_size": 22.0, "iv": 0.3778, "open_interest": 21.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0009, "vega": 4.1795, "theta": -0.2172, "rho": -3.8818, "theo": 116.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.8, "last_trade_time": "2026-09-17T10:41:14", "percent_change": 0.0, "prev_day_close": 121.875}, {"option": "LLY270917C01120000", "bid": 209.8, "bid_size": 29.0, "ask": 221.15, "ask_size": 30.0, "iv": 0.3743, "open_interest": 35.0, "volume": 0.0, "delta": 0.6621, "gamma": 0.0008, "vega": 4.2275, "theta": -0.1924, "rho": 5.499, "theo": 215.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.22, "last_trade_time": "2026-09-18T12:18:17", "percent_change": 0.0, "prev_day_close": 208.474998474121}, {"option": "LLY270917P01120000", "bid": 119.35, "bid_size": 49.0, "ask": 130.9, "ask_size": 54.0, "iv": 0.3726, "open_interest": 17.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0009, "vega": 4.259, "theta": -0.2214, "rho": -4.0458, "theo": 125.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.45, "last_trade_time": "2026-09-14T10:39:41", "percent_change": 0.0, "prev_day_close": 131.449996948242}, {"option": "LLY270917C01140000", "bid": 198.2, "bid_size": 67.0, "ask": 210.6, "ask_size": 60.0, "iv": 0.371, "open_interest": 48.0, "volume": 2.0, "delta": 0.6446, "gamma": 0.0009, "vega": 4.3058, "theta": -0.1973, "rho": 5.3938, "theo": 205.3644, "change": 8.75, "open": 209.1, "high": 209.1, "low": 207.9, "tick": "down", "last_trade_price": 207.9, "last_trade_time": "2026-09-21T14:11:03", "percent_change": 4.39367, "prev_day_close": 199.150001525879}, {"option": "LLY270917P01140000", "bid": 132.9, "bid_size": 45.0, "ask": 139.9, "ask_size": 42.0, "iv": 0.3759, "open_interest": 59.0, "volume": 0.0, "delta": -0.3761, "gamma": 0.0009, "vega": 4.3289, "theta": -0.2252, "rho": -4.2251, "theo": 135.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.15, "last_trade_time": "2026-09-18T10:46:23", "percent_change": 0.0, "prev_day_close": 142.099998474121}, {"option": "LLY270917C01160000", "bid": 191.95, "bid_size": 35.0, "ask": 200.2, "ask_size": 44.0, "iv": 0.3732, "open_interest": 41.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0009, "vega": 4.3749, "theta": -0.2016, "rho": 5.2839, "theo": 195.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.34, "last_trade_time": "2026-09-15T09:59:47", "percent_change": 0.0, "prev_day_close": 188.449996948242}, {"option": "LLY270917P01160000", "bid": 139.5, "bid_size": 83.0, "ask": 149.85, "ask_size": 30.0, "iv": 0.3714, "open_interest": 46.0, "volume": 1.0, "delta": -0.3954, "gamma": 0.001, "vega": 4.3852, "theta": -0.2284, "rho": -4.3683, "theo": 145.1156, "change": -2.925, "open": 148.6, "high": 148.6, "low": 148.6, "tick": "down", "last_trade_price": 148.6, "last_trade_time": "2026-09-21T10:17:23", "percent_change": -1.93038, "prev_day_close": 151.525001525879}, {"option": "LLY270917C01180000", "bid": 182.95, "bid_size": 33.0, "ask": 192.3, "ask_size": 45.0, "iv": 0.3743, "open_interest": 36.0, "volume": 1.0, "delta": 0.6094, "gamma": 0.0009, "vega": 4.4343, "theta": -0.2054, "rho": 5.174, "theo": 186.4052, "change": 6.55, "open": 187.0, "high": 187.0, "low": 187.0, "tick": "up", "last_trade_price": 187.0, "last_trade_time": "2026-09-21T15:15:23", "percent_change": 3.62982, "prev_day_close": 180.449996948242}, {"option": "LLY270917P01180000", "bid": 150.9, "bid_size": 50.0, "ask": 160.7, "ask_size": 42.0, "iv": 0.3725, "open_interest": 76.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.001, "vega": 4.4363, "theta": -0.2312, "rho": -4.5568, "theo": 155.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 168.05, "last_trade_time": "2026-09-16T12:37:15", "percent_change": 0.0, "prev_day_close": 163.175003051758}, {"option": "LLY270917C01200000", "bid": 174.0, "bid_size": 62.0, "ask": 182.95, "ask_size": 67.0, "iv": 0.3731, "open_interest": 81.0, "volume": 12.0, "delta": 0.5918, "gamma": 0.0009, "vega": 4.4847, "theta": -0.2087, "rho": 5.0604, "theo": 177.4641, "change": 8.45, "open": 176.65, "high": 179.7, "low": 176.65, "tick": "down", "last_trade_price": 179.65, "last_trade_time": "2026-09-21T14:05:57", "percent_change": 4.93575, "prev_day_close": 171.199996948242}, {"option": "LLY270917P01200000", "bid": 161.25, "bid_size": 50.0, "ask": 170.8, "ask_size": 38.0, "iv": 0.3708, "open_interest": 74.0, "volume": 0.0, "delta": -0.4343, "gamma": 0.001, "vega": 4.4702, "theta": -0.2336, "rho": -4.6913, "theo": 166.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.45, "last_trade_time": "2026-09-16T14:40:43", "percent_change": 0.0, "prev_day_close": 174.324996948242}, {"option": "LLY270917C01220000", "bid": 160.0, "bid_size": 23.0, "ask": 180.0, "ask_size": 34.0, "iv": 0.3726, "open_interest": 31.0, "volume": 5.0, "delta": 0.5742, "gamma": 0.0009, "vega": 4.526, "theta": -0.2115, "rho": 4.94, "theo": 168.8824, "change": 5.05, "open": 169.0, "high": 169.0, "low": 167.2, "tick": "up", "last_trade_price": 168.25, "last_trade_time": "2026-09-21T15:34:55", "percent_change": 3.09436, "prev_day_close": 163.199996948242}, {"option": "LLY270917P01220000", "bid": 171.8, "bid_size": 34.0, "ask": 185.75, "ask_size": 35.0, "iv": 0.3739, "open_interest": 25.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.001, "vega": 4.4993, "theta": -0.2354, "rho": -4.8549, "theo": 177.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.9, "last_trade_time": "2026-09-18T12:28:03", "percent_change": 0.0, "prev_day_close": 184.875}, {"option": "LLY270917C01240000", "bid": 156.0, "bid_size": 50.0, "ask": 164.3, "ask_size": 38.0, "iv": 0.3684, "open_interest": 59.0, "volume": 0.0, "delta": 0.5567, "gamma": 0.0009, "vega": 4.5583, "theta": -0.2138, "rho": 4.8172, "theo": 160.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.18, "last_trade_time": "2026-09-17T13:38:06", "percent_change": 0.0, "prev_day_close": 154.849998474121}, {"option": "LLY270917P01240000", "bid": 182.65, "bid_size": 58.0, "ask": 193.6, "ask_size": 50.0, "iv": 0.3686, "open_interest": 36.0, "volume": 4.0, "delta": -0.4734, "gamma": 0.001, "vega": 4.508, "theta": -0.2369, "rho": -4.9594, "theo": 188.5617, "change": -6.27, "open": 192.43, "high": 192.43, "low": 189.75, "tick": "down", "last_trade_price": 190.58, "last_trade_time": "2026-09-21T10:50:26", "percent_change": -3.18517, "prev_day_close": 196.849998474121}, {"option": "LLY270917C01260000", "bid": 149.15, "bid_size": 33.0, "ask": 156.0, "ask_size": 16.0, "iv": 0.3685, "open_interest": 44.0, "volume": 0.0, "delta": 0.5394, "gamma": 0.0009, "vega": 4.5818, "theta": -0.2156, "rho": 4.6964, "theo": 152.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.56, "last_trade_time": "2026-09-17T12:13:13", "percent_change": 0.0, "prev_day_close": 146.849998474121}, {"option": "LLY270917P01260000", "bid": 194.4, "bid_size": 46.0, "ask": 204.7, "ask_size": 31.0, "iv": 0.3671, "open_interest": 39.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.001, "vega": 4.5177, "theta": -0.238, "rho": -5.1059, "theo": 200.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.28, "last_trade_time": "2026-08-25T15:11:28", "percent_change": 0.0, "prev_day_close": 210.125}, {"option": "LLY270917C01280000", "bid": 140.0, "bid_size": 41.0, "ask": 156.0, "ask_size": 36.0, "iv": 0.3745, "open_interest": 60.0, "volume": 2.0, "delta": 0.5222, "gamma": 0.0009, "vega": 4.5968, "theta": -0.217, "rho": 4.5741, "theo": 145.2605, "change": 6.525, "open": 147.25, "high": 147.25, "low": 147.25, "tick": "up", "last_trade_price": 147.25, "last_trade_time": "2026-09-21T10:39:31", "percent_change": 4.6367, "prev_day_close": 140.725006103516}, {"option": "LLY270917P01280000", "bid": 207.95, "bid_size": 38.0, "ask": 217.3, "ask_size": 31.0, "iv": 0.3684, "open_interest": 13.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0011, "vega": 4.5022, "theta": -0.2385, "rho": -5.2014, "theo": 212.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.1, "last_trade_time": "2026-09-14T10:34:29", "percent_change": 0.0, "prev_day_close": 222.800003051758}, {"option": "LLY270917C01300000", "bid": 134.0, "bid_size": 56.0, "ask": 140.85, "ask_size": 20.0, "iv": 0.3667, "open_interest": 248.0, "volume": 2.0, "delta": 0.5053, "gamma": 0.0009, "vega": 4.6028, "theta": -0.2179, "rho": 4.4473, "theo": 138.0706, "change": 6.375, "open": 139.45, "high": 139.45, "low": 139.45, "tick": "up", "last_trade_price": 139.45, "last_trade_time": "2026-09-21T15:02:15", "percent_change": 4.79053, "prev_day_close": 133.074996948242}, {"option": "LLY270917P01300000", "bid": 221.6, "bid_size": 38.0, "ask": 232.55, "ask_size": 37.0, "iv": 0.3721, "open_interest": 21.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0011, "vega": 4.4891, "theta": -0.2387, "rho": -5.338, "theo": 225.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.53, "last_trade_time": "2026-08-26T15:13:13", "percent_change": 0.0, "prev_day_close": 234.300003051758}, {"option": "LLY270917C01320000", "bid": 126.7, "bid_size": 59.0, "ask": 135.15, "ask_size": 43.0, "iv": 0.3671, "open_interest": 51.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0009, "vega": 4.6007, "theta": -0.2184, "rho": 4.3194, "theo": 131.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.7, "last_trade_time": "2026-09-16T14:40:37", "percent_change": 0.0, "prev_day_close": 126.300003051758}, {"option": "LLY270917P01320000", "bid": 233.05, "bid_size": 37.0, "ask": 244.6, "ask_size": 33.0, "iv": 0.369, "open_interest": 16.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.0011, "vega": 4.4497, "theta": -0.2384, "rho": -5.3753, "theo": 238.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.1, "last_trade_time": "2026-08-26T15:13:06", "percent_change": 0.0, "prev_day_close": 247.525001525879}, {"option": "LLY270917C01340000", "bid": 120.4, "bid_size": 47.0, "ask": 127.45, "ask_size": 16.0, "iv": 0.3658, "open_interest": 77.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.0009, "vega": 4.5914, "theta": -0.2185, "rho": 4.1948, "theo": 124.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.15, "last_trade_time": "2026-09-18T10:55:09", "percent_change": 0.0, "prev_day_close": 120.200000762939}, {"option": "LLY270917P01340000", "bid": 247.7, "bid_size": 37.0, "ask": 258.4, "ask_size": 36.0, "iv": 0.3706, "open_interest": 3.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.0011, "vega": 4.4188, "theta": -0.2378, "rho": -5.499, "theo": 251.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.67, "last_trade_time": "2026-08-20T15:33:15", "percent_change": 0.0, "prev_day_close": 261.225006103516}, {"option": "LLY270917C01360000", "bid": 114.8, "bid_size": 58.0, "ask": 124.4, "ask_size": 73.0, "iv": 0.3698, "open_interest": 34.0, "volume": 4.0, "delta": 0.456, "gamma": 0.0009, "vega": 4.5754, "theta": -0.2182, "rho": 4.072, "theo": 118.4637, "change": 3.92, "open": 119.4, "high": 119.4, "low": 116.64, "tick": "up", "last_trade_price": 117.97, "last_trade_time": "2026-09-21T10:50:26", "percent_change": 3.43709, "prev_day_close": 114.049999237061}, {"option": "LLY270917P01360000", "bid": 260.4, "bid_size": 35.0, "ask": 271.45, "ask_size": 31.0, "iv": 0.3685, "open_interest": 12.0, "volume": 0.0, "delta": -0.5887, "gamma": 0.0011, "vega": 4.362, "theta": -0.2368, "rho": -5.5275, "theo": 265.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.32, "last_trade_time": "2026-08-26T11:48:27", "percent_change": 0.0, "prev_day_close": 275.324996948242}, {"option": "LLY270917C01380000", "bid": 108.4, "bid_size": 70.0, "ask": 116.6, "ask_size": 58.0, "iv": 0.367, "open_interest": 51.0, "volume": 7.0, "delta": 0.4402, "gamma": 0.0009, "vega": 4.5517, "theta": -0.2176, "rho": 3.9472, "theo": 112.5433, "change": 5.72, "open": 114.71, "high": 114.72, "low": 114.71, "tick": "up", "last_trade_price": 114.72, "last_trade_time": "2026-09-21T14:47:44", "percent_change": 5.24771, "prev_day_close": 109.0}, {"option": "LLY270917P01380000", "bid": 273.85, "bid_size": 37.0, "ask": 286.75, "ask_size": 37.0, "iv": 0.369, "open_interest": 2.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0011, "vega": 4.2985, "theta": -0.2354, "rho": -5.6198, "theo": 279.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.86, "last_trade_time": "2026-08-25T15:09:14", "percent_change": 0.0, "prev_day_close": 289.149993896484}, {"option": "LLY270917C01400000", "bid": 100.0, "bid_size": 92.0, "ask": 110.0, "ask_size": 16.0, "iv": 0.3628, "open_interest": 111.0, "volume": 2.0, "delta": 0.4248, "gamma": 0.0009, "vega": 4.5208, "theta": -0.2166, "rho": 3.8214, "theo": 106.9172, "change": 6.65, "open": 108.7, "high": 108.7, "low": 108.7, "tick": "up", "last_trade_price": 108.7, "last_trade_time": "2026-09-21T14:55:29", "percent_change": 6.51641, "prev_day_close": 102.050003051758}, {"option": "LLY270917P01400000", "bid": 288.0, "bid_size": 39.0, "ask": 302.0, "ask_size": 37.0, "iv": 0.3697, "open_interest": 3.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0011, "vega": 4.236, "theta": -0.2336, "rho": -5.5619, "theo": 293.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.24, "last_trade_time": "2026-08-25T15:08:22", "percent_change": 0.0, "prev_day_close": 303.850006103516}, {"option": "LLY270917C01420000", "bid": 98.75, "bid_size": 48.0, "ask": 106.35, "ask_size": 76.0, "iv": 0.3692, "open_interest": 55.0, "volume": 2.0, "delta": 0.4096, "gamma": 0.0009, "vega": 4.4844, "theta": -0.2154, "rho": 3.6988, "theo": 101.5741, "change": 3.8, "open": 104.0, "high": 104.0, "low": 101.1, "tick": "down", "last_trade_price": 101.1, "last_trade_time": "2026-09-21T14:11:56", "percent_change": 3.90545, "prev_day_close": 97.2999992370606}, {"option": "LLY270917P01420000", "bid": 303.75, "bid_size": 36.0, "ask": 316.0, "ask_size": 31.0, "iv": 0.37, "open_interest": 1.0, "volume": 0.0, "delta": -0.6436, "gamma": 0.0011, "vega": 4.1461, "theta": -0.2316, "rho": -5.6402, "theo": 308.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.42, "last_trade_time": "2026-08-20T15:28:03", "percent_change": 0.0, "prev_day_close": 318.0}, {"option": "LLY270917C01440000", "bid": 90.55, "bid_size": 55.0, "ask": 102.4, "ask_size": 50.0, "iv": 0.367, "open_interest": 28.0, "volume": 0.0, "delta": 0.3949, "gamma": 0.0009, "vega": 4.4437, "theta": -0.2138, "rho": 3.5807, "theo": 96.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.7, "last_trade_time": "2026-09-16T15:34:19", "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "LLY270917P01440000", "bid": 318.0, "bid_size": 36.0, "ask": 332.0, "ask_size": 33.0, "iv": 0.3703, "open_interest": 10.0, "volume": 0.0, "delta": -0.6613, "gamma": 0.0011, "vega": 4.0722, "theta": -0.2295, "rho": -5.6309, "theo": 323.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.97, "last_trade_time": "2026-08-25T15:09:33", "percent_change": 0.0, "prev_day_close": 333.899993896484}, {"option": "LLY270917C01460000", "bid": 87.35, "bid_size": 49.0, "ask": 96.8, "ask_size": 39.0, "iv": 0.3681, "open_interest": 38.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0009, "vega": 4.398, "theta": -0.212, "rho": 3.464, "theo": 91.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.85, "last_trade_time": "2026-09-16T15:35:25", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "LLY270917P01460000", "bid": 332.0, "bid_size": 15.0, "ask": 345.45, "ask_size": 41.0, "iv": 0.3662, "open_interest": 3.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0011, "vega": 3.9628, "theta": -0.2271, "rho": -5.5981, "theo": 339.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.98, "last_trade_time": "2026-08-20T15:28:51", "percent_change": 0.0, "prev_day_close": 349.899993896484}, {"option": "LLY270917C01480000", "bid": 83.35, "bid_size": 52.0, "ask": 92.1, "ask_size": 73.0, "iv": 0.3687, "open_interest": 91.0, "volume": 5.0, "delta": 0.3666, "gamma": 0.0009, "vega": 4.3464, "theta": -0.2099, "rho": 3.3468, "theo": 87.1036, "change": 4.4, "open": 89.1, "high": 89.1, "low": 88.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-09-21T15:15:23", "percent_change": 5.26316, "prev_day_close": 83.5999984741211}, {"option": "LLY270917P01480000", "bid": 350.25, "bid_size": 28.0, "ask": 364.25, "ask_size": 33.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0011, "vega": 3.8737, "theta": -0.2242, "rho": -5.6224, "theo": 354.7547, "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": 365.350006103516}, {"option": "LLY270917C01500000", "bid": 77.4, "bid_size": 56.0, "ask": 87.15, "ask_size": 49.0, "iv": 0.3663, "open_interest": 101.0, "volume": 0.0, "delta": 0.3531, "gamma": 0.0009, "vega": 4.2899, "theta": -0.2076, "rho": 3.231, "theo": 82.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.74, "last_trade_time": "2026-09-17T12:07:27", "percent_change": 0.0, "prev_day_close": 80.0750007629394}, {"option": "LLY270917P01500000", "bid": 364.0, "bid_size": 24.0, "ask": 378.0, "ask_size": 28.0, "iv": 0.3683, "open_interest": 39.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0011, "vega": 3.7488, "theta": -0.2214, "rho": -5.473, "theo": 370.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 329.84, "last_trade_time": "2026-08-25T15:12:58", "percent_change": 0.0, "prev_day_close": 381.675003051758}, {"option": "LLY270917C01520000", "bid": 73.8, "bid_size": 12.0, "ask": 83.8, "ask_size": 11.0, "iv": 0.3681, "open_interest": 116.0, "volume": 0.0, "delta": 0.34, "gamma": 0.0009, "vega": 4.2306, "theta": -0.2051, "rho": 3.1197, "theo": 78.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.45, "last_trade_time": "2026-09-10T11:57:51", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "LLY270917P01520000", "bid": 380.75, "bid_size": 22.0, "ask": 396.45, "ask_size": 11.0, "iv": 0.3723, "open_interest": 2.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.0011, "vega": 3.6333, "theta": -0.2181, "rho": -5.4992, "theo": 386.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 557.0, "last_trade_time": "2026-05-05T09:39:23", "percent_change": 0.0, "prev_day_close": 396.699996948242}, {"option": "LLY270917C01540000", "bid": 69.3, "bid_size": 40.0, "ask": 79.2, "ask_size": 53.0, "iv": 0.3668, "open_interest": 31.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.0008, "vega": 4.1693, "theta": -0.2025, "rho": 3.0131, "theo": 74.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.3, "last_trade_time": "2026-09-17T15:12:21", "percent_change": 0.0, "prev_day_close": 71.8499984741211}, {"option": "LLY270917P01540000", "bid": 398.0, "bid_size": 28.0, "ask": 410.75, "ask_size": 28.0, "iv": 0.3708, "open_interest": 1.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0011, "vega": 3.5127, "theta": -0.2158, "rho": -5.3286, "theo": 403.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 487.38, "last_trade_time": "2026-05-26T09:40:33", "percent_change": 0.0, "prev_day_close": 414.0}, {"option": "LLY270917C01560000", "bid": 66.8, "bid_size": 91.0, "ask": 76.65, "ask_size": 111.0, "iv": 0.3699, "open_interest": 21.0, "volume": 2.0, "delta": 0.3149, "gamma": 0.0008, "vega": 4.1052, "theta": -0.1996, "rho": 2.9087, "theo": 71.0558, "change": 3.2, "open": 71.0, "high": 71.0, "low": 70.45, "tick": "down", "last_trade_price": 70.45, "last_trade_time": "2026-09-21T12:37:04", "percent_change": 4.75836, "prev_day_close": 67.25}, {"option": "LLY270917P01560000", "bid": 414.0, "bid_size": 35.0, "ask": 428.0, "ask_size": 28.0, "iv": 0.3708, "open_interest": 3.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0011, "vega": 3.3725, "theta": -0.213, "rho": -5.2586, "theo": 420.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 568.25, "last_trade_time": "2026-05-13T09:39:24", "percent_change": 0.0, "prev_day_close": 431.425003051758}, {"option": "LLY270917C01580000", "bid": 63.3, "bid_size": 63.0, "ask": 71.55, "ask_size": 50.0, "iv": 0.3683, "open_interest": 38.0, "volume": 0.0, "delta": 0.303, "gamma": 0.0008, "vega": 4.0372, "theta": -0.1967, "rho": 2.8047, "theo": 67.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.02, "last_trade_time": "2026-09-18T09:30:18", "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "LLY270917P01580000", "bid": 432.0, "bid_size": 28.0, "ask": 445.5, "ask_size": 26.0, "iv": 0.3736, "open_interest": 2.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0011, "vega": 3.259, "theta": -0.2093, "rho": -5.1936, "theo": 437.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 587.15, "last_trade_time": "2026-05-13T09:39:35", "percent_change": 0.0, "prev_day_close": 448.0}, {"option": "LLY270917C01600000", "bid": 59.35, "bid_size": 66.0, "ask": 68.15, "ask_size": 40.0, "iv": 0.3678, "open_interest": 196.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.0008, "vega": 3.9661, "theta": -0.1936, "rho": 2.7027, "theo": 64.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2026-09-18T13:58:09", "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "LLY270917P01600000", "bid": 448.0, "bid_size": 17.0, "ask": 466.0, "ask_size": 23.0, "iv": 0.3776, "open_interest": 1.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0011, "vega": 3.1064, "theta": -0.2062, "rho": -4.8795, "theo": 454.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 548.8, "last_trade_time": "2026-05-22T09:37:32", "percent_change": 0.0, "prev_day_close": 465.949996948242}, {"option": "LLY270917C01620000", "bid": 52.0, "bid_size": 10.0, "ask": 70.0, "ask_size": 11.0, "iv": 0.3692, "open_interest": 39.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0008, "vega": 3.8937, "theta": -0.1904, "rho": 2.6048, "theo": 61.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.9, "last_trade_time": "2026-09-14T12:24:31", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "LLY270917P01620000", "bid": 464.0, "bid_size": 12.0, "ask": 482.0, "ask_size": 12.0, "iv": 0.3735, "open_interest": 4.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.001, "vega": 2.9377, "theta": -0.2028, "rho": -4.9096, "theo": 471.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.5, "last_trade_time": "2026-07-08T11:52:15", "percent_change": 0.0, "prev_day_close": 482.600006103516}, {"option": "LLY270917C01640000", "bid": 52.6, "bid_size": 62.0, "ask": 63.65, "ask_size": 45.0, "iv": 0.3698, "open_interest": 78.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.0008, "vega": 3.8213, "theta": -0.1871, "rho": 2.5117, "theo": 58.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.1, "last_trade_time": "2026-09-18T14:07:04", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "LLY270917P01640000", "bid": 483.3, "bid_size": 22.0, "ask": 499.9, "ask_size": 22.0, "iv": 0.3776, "open_interest": 1.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.001, "vega": 2.8107, "theta": -0.1989, "rho": -4.5812, "theo": 489.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 572.25, "last_trade_time": "2026-02-04T09:31:56", "percent_change": 0.0, "prev_day_close": 501.75}, {"option": "LLY270917C01660000", "bid": 48.25, "bid_size": 14.0, "ask": 66.0, "ask_size": 17.0, "iv": 0.3752, "open_interest": 173.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.0008, "vega": 3.7484, "theta": -0.1838, "rho": 2.4218, "theo": 55.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.89, "last_trade_time": "2026-08-21T10:43:37", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "LLY270917P01660000", "bid": 500.0, "bid_size": 9.0, "ask": 518.0, "ask_size": 5.0, "iv": 0.3768, "open_interest": 1.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.001, "vega": 2.6292, "theta": -0.1942, "rho": -4.4395, "theo": 507.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 454.94, "last_trade_time": "2026-08-25T15:10:57", "percent_change": 0.0, "prev_day_close": 518.875}, {"option": "LLY270917C01680000", "bid": 48.35, "bid_size": 13.0, "ask": 56.5, "ask_size": 10.0, "iv": 0.3702, "open_interest": 15.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.0007, "vega": 3.6738, "theta": -0.1803, "rho": 2.3334, "theo": 52.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.45, "last_trade_time": "2026-09-17T14:14:13", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "LLY270917P01680000", "bid": 519.95, "bid_size": 16.0, "ask": 536.0, "ask_size": 16.0, "iv": 0.3813, "open_interest": 1.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.001, "vega": 2.488, "theta": -0.191, "rho": -4.3858, "theo": 525.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 548.85, "last_trade_time": "2026-06-08T09:38:14", "percent_change": 0.0, "prev_day_close": 537.049987792969}, {"option": "LLY270917C01700000", "bid": 45.65, "bid_size": 45.0, "ask": 53.65, "ask_size": 45.0, "iv": 0.37, "open_interest": 40.0, "volume": 0.0, "delta": 0.2397, "gamma": 0.0007, "vega": 3.5971, "theta": -0.1769, "rho": 2.2463, "theo": 50.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.45, "last_trade_time": "2026-09-18T11:25:11", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "LLY270917P01700000", "bid": 537.95, "bid_size": 16.0, "ask": 552.9, "ask_size": 11.0, "iv": 0.3792, "open_interest": 10.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.001, "vega": 2.3429, "theta": -0.1896, "rho": -3.9782, "theo": 543.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 540.97, "last_trade_time": "2026-08-28T13:51:51", "percent_change": 0.0, "prev_day_close": 555.274993896484}, {"option": "LLY270917C01720000", "bid": 44.75, "bid_size": 10.0, "ask": 51.55, "ask_size": 13.0, "iv": 0.3731, "open_interest": 1.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.0007, "vega": 3.5196, "theta": -0.1734, "rho": 2.162, "theo": 47.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.7, "last_trade_time": "2026-09-15T09:59:47", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "LLY270917P01720000", "bid": 554.0, "bid_size": 8.0, "ask": 572.0, "ask_size": 5.0, "iv": 0.3765, "open_interest": 1.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.001, "vega": 2.1048, "theta": -0.189, "rho": -3.6732, "theo": 562.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 622.91, "last_trade_time": "2026-06-22T11:51:01", "percent_change": 0.0, "prev_day_close": 574.0}, {"option": "LLY270917C01740000", "bid": 43.15, "bid_size": 44.0, "ask": 49.1, "ask_size": 44.0, "iv": 0.3744, "open_interest": 40.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.0007, "vega": 3.4426, "theta": -0.1698, "rho": 2.0819, "theo": 45.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-09-18T11:07:18", "percent_change": 0.0, "prev_day_close": 43.4000015258789}, {"option": "LLY270917P01740000", "bid": 574.0, "bid_size": 10.0, "ask": 592.0, "ask_size": 10.0, "iv": 0.3843, "open_interest": 4.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.001, "vega": 1.9733, "theta": -0.1864, "rho": -3.5181, "theo": 580.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 625.07, "last_trade_time": "2026-06-25T14:30:38", "percent_change": 0.0, "prev_day_close": 592.0}, {"option": "LLY270917C01760000", "bid": 35.9, "bid_size": 8.0, "ask": 52.25, "ask_size": 8.0, "iv": 0.3753, "open_interest": 22.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0007, "vega": 3.367, "theta": -0.1663, "rho": 2.0058, "theo": 43.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.44, "last_trade_time": "2026-09-15T09:59:56", "percent_change": 0.0, "prev_day_close": 41.5750007629394}, {"option": "LLY270917P01760000", "bid": 592.0, "bid_size": 8.0, "ask": 608.3, "ask_size": 10.0, "iv": 0.3773, "open_interest": 1.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.001, "vega": 1.8108, "theta": -0.1809, "rho": -2.9442, "theo": 599.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 644.49, "last_trade_time": "2026-09-11T14:41:45", "percent_change": 0.0, "prev_day_close": 611.524993896484}, {"option": "LLY270917C01780000", "bid": 36.8, "bid_size": 50.0, "ask": 46.2, "ask_size": 47.0, "iv": 0.3743, "open_interest": 16.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.0007, "vega": 3.292, "theta": -0.1628, "rho": 1.9324, "theo": 41.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.65, "last_trade_time": "2026-09-14T12:24:31", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "LLY270917P01780000", "bid": 612.0, "bid_size": 8.0, "ask": 628.0, "ask_size": 10.0, "iv": 0.3839, "open_interest": 2.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.001, "vega": 1.5618, "theta": -0.1855, "rho": -2.7595, "theo": 618.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 664.08, "last_trade_time": "2026-09-11T14:42:33", "percent_change": 0.0, "prev_day_close": 629.0}, {"option": "LLY270917C01800000", "bid": 34.9, "bid_size": 45.0, "ask": 43.3, "ask_size": 45.0, "iv": 0.3734, "open_interest": 26.0, "volume": 2.0, "delta": 0.1969, "gamma": 0.0006, "vega": 3.2168, "theta": -0.1592, "rho": 1.8605, "theo": 39.1958, "change": 1.79, "open": 39.2, "high": 39.2, "low": 38.94, "tick": "down", "last_trade_price": 38.94, "last_trade_time": "2026-09-21T10:29:54", "percent_change": 4.8183, "prev_day_close": 37.1500015258789}, {"option": "LLY270917P01800000", "bid": 632.0, "bid_size": 10.0, "ask": 646.0, "ask_size": 13.0, "iv": 0.385, "open_interest": 1.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.001, "vega": 1.4247, "theta": -0.1837, "rho": -2.7398, "theo": 637.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 608.44, "last_trade_time": "2026-08-10T09:36:12", "percent_change": 0.0, "prev_day_close": 649.0}, {"option": "LLY270917C01820000", "bid": 31.85, "bid_size": 36.0, "ask": 43.35, "ask_size": 34.0, "iv": 0.375, "open_interest": 22.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0006, "vega": 3.1408, "theta": -0.1557, "rho": 1.7902, "theo": 37.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.02, "last_trade_time": "2026-09-17T11:02:40", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "LLY270917P01820000", "bid": 648.0, "bid_size": 10.0, "ask": 666.0, "ask_size": 7.0, "iv": 0.3779, "open_interest": 1.0, "volume": 0.0, "delta": -0.939, "gamma": 0.001, "vega": 1.3029, "theta": -0.1756, "rho": -1.6956, "theo": 656.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 588.27, "last_trade_time": "2026-08-20T15:33:15", "percent_change": 0.0, "prev_day_close": 667.0}, {"option": "LLY270917C01840000", "bid": 29.25, "bid_size": 15.0, "ask": 39.8, "ask_size": 7.0, "iv": 0.3712, "open_interest": 33.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0006, "vega": 3.0648, "theta": -0.1522, "rho": 1.7221, "theo": 35.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-09-17T12:46:39", "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "LLY270917P01840000", "bid": 669.95, "bid_size": 6.0, "ask": 684.0, "ask_size": 6.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0009, "vega": 0.9449, "theta": -0.1771, "rho": -1.5312, "theo": 676.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 594.15, "last_trade_time": "2026-08-19T09:33:21", "percent_change": 0.0, "prev_day_close": 687.0}, {"option": "LLY270917C01860000", "bid": 26.0, "bid_size": 17.0, "ask": 41.5, "ask_size": 26.0, "iv": 0.3747, "open_interest": 53.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0006, "vega": 2.9899, "theta": -0.1487, "rho": 1.6573, "theo": 33.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.22, "last_trade_time": "2026-09-17T12:13:13", "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "LLY270917P01860000", "bid": 686.0, "bid_size": 23.0, "ask": 704.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0009, "vega": 0.7623, "theta": -0.1763, "rho": -1.5307, "theo": 695.5876, "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": 706.875}, {"option": "LLY270917C01880000", "bid": 27.75, "bid_size": 37.0, "ask": 35.8, "ask_size": 34.0, "iv": 0.3738, "open_interest": 37.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0006, "vega": 2.9169, "theta": -0.1452, "rho": 1.5959, "theo": 32.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-09-18T14:28:46", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "LLY270917P01880000", "bid": 706.0, "bid_size": 21.0, "ask": 726.0, "ask_size": 21.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0008, "vega": 0.7133, "theta": -0.1739, "rho": -1.3248, "theo": 715.1715, "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": 726.5}, {"option": "LLY270917C01900000", "bid": 26.2, "bid_size": 79.0, "ask": 34.1, "ask_size": 34.0, "iv": 0.3739, "open_interest": 98.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.0006, "vega": 2.8457, "theta": -0.1418, "rho": 1.5372, "theo": 30.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-09-18T14:26:15", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "LLY270917P01900000", "bid": 726.0, "bid_size": 2.0, "ask": 746.0, "ask_size": 2.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0007, "vega": 0.4088, "theta": -0.1718, "rho": 0.0, "theo": 735.0388, "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": 746.5}, {"option": "LLY271217C00360000", "bid": 812.0, "bid_size": 21.0, "ask": 832.0, "ask_size": 21.0, "iv": 0.5295, "open_interest": 4.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0, "vega": 0.2662, "theta": 0.0, "rho": 3.8331, "theo": 821.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 782.75, "last_trade_time": "2026-05-28T13:08:25", "percent_change": 0.0, "prev_day_close": 810.0}, {"option": "LLY271217P00360000", "bid": 1.22, "bid_size": 28.0, "ask": 2.39, "ask_size": 128.0, "iv": 0.5094, "open_interest": 374.0, "volume": 10.0, "delta": -0.0074, "gamma": 0.0, "vega": 0.2702, "theta": -0.0143, "rho": -0.1227, "theo": 1.856, "change": -0.58, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-21T12:54:49", "percent_change": -28.8557, "prev_day_close": 2.00999999046326}, {"option": "LLY271217C00370000", "bid": 802.0, "bid_size": 2.0, "ask": 822.0, "ask_size": 2.0, "iv": 0.4981, "open_interest": 15.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0, "vega": 0.2871, "theta": 0.0, "rho": 3.9596, "theo": 812.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 683.5, "last_trade_time": "2026-02-27T13:28:14", "percent_change": 0.0, "prev_day_close": 800.75}, {"option": "LLY271217P00370000", "bid": 1.45, "bid_size": 28.0, "ask": 2.95, "ask_size": 92.0, "iv": 0.5128, "open_interest": 197.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0, "vega": 0.29, "theta": -0.0152, "rho": -0.1328, "theo": 2.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-09-17T15:45:09", "percent_change": 0.0, "prev_day_close": 2.06999999284744}, {"option": "LLY271217C00380000", "bid": 792.0, "bid_size": 2.0, "ask": 812.0, "ask_size": 2.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0, "vega": 0.3088, "theta": 0.0, "rho": 4.218, "theo": 802.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 694.0, "last_trade_time": "2026-02-24T11:38:12", "percent_change": 0.0, "prev_day_close": 792.0}, {"option": "LLY271217P00380000", "bid": 0.4, "bid_size": 29.0, "ask": 5.9, "ask_size": 42.0, "iv": 0.5303, "open_interest": 160.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0, "vega": 0.3108, "theta": -0.0162, "rho": -0.1438, "theo": 2.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-01T15:06:39", "percent_change": 0.0, "prev_day_close": 2.39500004053116}, {"option": "LLY271217C00390000", "bid": 784.0, "bid_size": 2.0, "ask": 804.0, "ask_size": 2.0, "iv": 0.5052, "open_interest": 1.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0, "vega": 0.3316, "theta": 0.0, "rho": 4.4116, "theo": 793.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 767.02, "last_trade_time": "2026-09-18T09:30:22", "percent_change": 0.0, "prev_day_close": 782.0}, {"option": "LLY271217P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 11.25, "ask_size": 44.0, "iv": 0.5725, "open_interest": 453.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0, "vega": 0.3351, "theta": -0.0173, "rho": -0.1562, "theo": 2.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-09-17T15:55:06", "percent_change": 0.0, "prev_day_close": 2.65499997138977}, {"option": "LLY271217C00400000", "bid": 774.0, "bid_size": 2.0, "ask": 794.0, "ask_size": 2.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0, "vega": 0.3555, "theta": 0.0, "rho": 4.5468, "theo": 784.5366, "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": 773.0}, {"option": "LLY271217P00400000", "bid": 0.17, "bid_size": 1.0, "ask": 2.77, "ask_size": 1.0, "iv": 0.4545, "open_interest": 60.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0, "vega": 0.3593, "theta": -0.0184, "rho": -0.1698, "theo": 2.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-09-03T14:34:33", "percent_change": 0.0, "prev_day_close": 2.81499999761581}, {"option": "LLY271217C00410000", "bid": 766.0, "bid_size": 1.0, "ask": 784.0, "ask_size": 2.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0, "vega": 0.3812, "theta": 0.0, "rho": 4.6602, "theo": 775.3576, "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": 764.0}, {"option": "LLY271217P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 11.95, "ask_size": 39.0, "iv": 0.5554, "open_interest": 52.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0, "vega": 0.3858, "theta": -0.0196, "rho": -0.1835, "theo": 2.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-04T09:54:11", "percent_change": 0.0, "prev_day_close": 3.02999991178513}, {"option": "LLY271217C00420000", "bid": 756.0, "bid_size": 2.0, "ask": 776.0, "ask_size": 2.0, "iv": 0.4796, "open_interest": 3.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0, "vega": 0.4086, "theta": 0.0, "rho": 4.7651, "theo": 766.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 587.0, "last_trade_time": "2026-05-11T10:26:00", "percent_change": 0.0, "prev_day_close": 755.799987792969}, {"option": "LLY271217P00420000", "bid": 1.55, "bid_size": 19.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.4882, "open_interest": 44.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0, "vega": 0.4144, "theta": -0.0208, "rho": -0.1986, "theo": 3.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-09-14T09:30:34", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "LLY271217C00430000", "bid": 746.0, "bid_size": 2.0, "ask": 766.0, "ask_size": 2.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0, "vega": 0.4374, "theta": 0.0, "rho": 4.8661, "theo": 757.0543, "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": 745.899993896484}, {"option": "LLY271217P00430000", "bid": 2.0, "bid_size": 30.0, "ask": 5.25, "ask_size": 42.0, "iv": 0.4886, "open_interest": 192.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0, "vega": 0.4428, "theta": -0.0222, "rho": -0.2151, "theo": 3.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-09-10T14:35:30", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "LLY271217C00440000", "bid": 738.0, "bid_size": 2.0, "ask": 758.0, "ask_size": 2.0, "iv": 0.4788, "open_interest": 1.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.4675, "theta": 0.0, "rho": 4.9653, "theo": 747.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 784.0, "last_trade_time": "2026-08-10T09:36:33", "percent_change": 0.0, "prev_day_close": 737.899993896484}, {"option": "LLY271217P00440000", "bid": 1.53, "bid_size": 19.0, "ask": 5.15, "ask_size": 26.0, "iv": 0.4722, "open_interest": 51.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0001, "vega": 0.4716, "theta": -0.0236, "rho": -0.232, "theo": 3.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-10T14:45:30", "percent_change": 0.0, "prev_day_close": 3.5200001001358}, {"option": "LLY271217C00450000", "bid": 728.0, "bid_size": 2.0, "ask": 748.0, "ask_size": 2.0, "iv": 0.4552, "open_interest": 13.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0001, "vega": 0.4988, "theta": 0.0, "rho": 5.0631, "theo": 738.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 758.96, "last_trade_time": "2026-08-14T10:57:49", "percent_change": 0.0, "prev_day_close": 727.0}, {"option": "LLY271217P00450000", "bid": 2.04, "bid_size": 27.0, "ask": 5.7, "ask_size": 36.0, "iv": 0.474, "open_interest": 152.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0001, "vega": 0.5045, "theta": -0.025, "rho": -0.2499, "theo": 3.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-09-10T15:35:36", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "LLY271217C00460000", "bid": 720.0, "bid_size": 2.0, "ask": 740.0, "ask_size": 2.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0001, "vega": 0.5318, "theta": 0.0, "rho": 5.1596, "theo": 729.7436, "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": 720.0}, {"option": "LLY271217P00460000", "bid": 3.0, "bid_size": 40.0, "ask": 5.25, "ask_size": 51.0, "iv": 0.4695, "open_interest": 20.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0001, "vega": 0.5379, "theta": -0.0265, "rho": -0.2705, "theo": 4.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-07-09T10:11:07", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "LLY271217C00470000", "bid": 710.0, "bid_size": 2.0, "ask": 730.0, "ask_size": 2.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0001, "vega": 0.5666, "theta": 0.0, "rho": 5.2547, "theo": 720.6817, "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": 709.899993896484}, {"option": "LLY271217P00470000", "bid": 3.3, "bid_size": 39.0, "ask": 5.75, "ask_size": 51.0, "iv": 0.4674, "open_interest": 24.0, "volume": 5.0, "delta": -0.0177, "gamma": 0.0001, "vega": 0.574, "theta": -0.0281, "rho": -0.2905, "theo": 4.5061, "change": 0.0, "open": 4.59, "high": 4.6, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T09:56:09", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "LLY271217C00480000", "bid": 702.0, "bid_size": 2.0, "ask": 722.0, "ask_size": 2.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0001, "vega": 0.6033, "theta": 0.0, "rho": 5.3482, "theo": 711.6426, "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": 701.75}, {"option": "LLY271217P00480000", "bid": 3.65, "bid_size": 30.0, "ask": 5.7, "ask_size": 41.0, "iv": 0.4606, "open_interest": 32.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0001, "vega": 0.6125, "theta": -0.0297, "rho": -0.3127, "theo": 4.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-09-17T15:46:25", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "LLY271217C00490000", "bid": 692.0, "bid_size": 2.0, "ask": 712.0, "ask_size": 2.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0001, "vega": 0.6418, "theta": 0.0, "rho": 5.44, "theo": 702.6277, "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": 691.0}, {"option": "LLY271217P00490000", "bid": 0.64, "bid_size": 31.0, "ask": 10.25, "ask_size": 39.0, "iv": 0.4639, "open_interest": 53.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0001, "vega": 0.6513, "theta": -0.0314, "rho": -0.3369, "theo": 5.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-09-10T13:04:44", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "LLY271217C00500000", "bid": 684.0, "bid_size": 2.0, "ask": 704.0, "ask_size": 2.0, "iv": 0.4633, "open_interest": 3.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0001, "vega": 0.6816, "theta": 0.0, "rho": 5.5302, "theo": 693.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 537.09, "last_trade_time": "2026-05-13T12:00:12", "percent_change": 0.0, "prev_day_close": 682.0}, {"option": "LLY271217P00500000", "bid": 4.5, "bid_size": 18.0, "ask": 13.05, "ask_size": 43.0, "iv": 0.4989, "open_interest": 45.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0001, "vega": 0.6892, "theta": -0.0332, "rho": -0.3612, "theo": 5.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-09-14T09:30:54", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "LLY271217C00510000", "bid": 676.0, "bid_size": 3.0, "ask": 692.05, "ask_size": 3.0, "iv": 0.4454, "open_interest": 1.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0001, "vega": 0.7226, "theta": 0.0, "rho": 5.6192, "theo": 684.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 728.0, "last_trade_time": "2026-08-06T09:35:02", "percent_change": 0.0, "prev_day_close": 674.0}, {"option": "LLY271217P00510000", "bid": 0.94, "bid_size": 18.0, "ask": 11.3, "ask_size": 19.0, "iv": 0.4553, "open_interest": 2.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0001, "vega": 0.7308, "theta": -0.035, "rho": -0.3866, "theo": 6.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-04-01T14:28:20", "percent_change": 0.0, "prev_day_close": 6.20500004291534}, {"option": "LLY271217C00520000", "bid": 666.0, "bid_size": 6.0, "ask": 684.0, "ask_size": 3.0, "iv": 0.442, "open_interest": 3.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0001, "vega": 0.7651, "theta": 0.0, "rho": 5.7067, "theo": 675.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 608.98, "last_trade_time": "2026-05-27T10:32:29", "percent_change": 0.0, "prev_day_close": 666.0}, {"option": "LLY271217P00520000", "bid": 5.55, "bid_size": 6.0, "ask": 13.3, "ask_size": 54.0, "iv": 0.4866, "open_interest": 82.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0001, "vega": 0.7758, "theta": -0.0369, "rho": -0.4145, "theo": 6.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-10T09:31:20", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "LLY271217C00530000", "bid": 658.0, "bid_size": 2.0, "ask": 676.0, "ask_size": 7.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0001, "vega": 0.8096, "theta": 0.0, "rho": 5.7927, "theo": 666.833, "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": 656.0}, {"option": "LLY271217P00530000", "bid": 5.75, "bid_size": 18.0, "ask": 13.75, "ask_size": 39.0, "iv": 0.4804, "open_interest": 11.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0001, "vega": 0.821, "theta": -0.0389, "rho": -0.443, "theo": 7.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-04-10T15:49:30", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "LLY271217C00540000", "bid": 648.0, "bid_size": 5.0, "ask": 668.0, "ask_size": 7.0, "iv": 0.4475, "open_interest": 1.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0001, "vega": 0.8561, "theta": 0.0, "rho": 5.8766, "theo": 657.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 410.8, "last_trade_time": "2025-11-04T10:20:04", "percent_change": 0.0, "prev_day_close": 648.0}, {"option": "LLY271217P00540000", "bid": 6.0, "bid_size": 18.0, "ask": 13.85, "ask_size": 39.0, "iv": 0.4727, "open_interest": 12.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0001, "vega": 0.8697, "theta": -0.0409, "rho": -0.4737, "theo": 7.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-07-31T09:37:38", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "LLY271217C00550000", "bid": 640.0, "bid_size": 2.0, "ask": 658.0, "ask_size": 5.0, "iv": 0.4432, "open_interest": 3.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0001, "vega": 0.9047, "theta": 0.0, "rho": 5.9584, "theo": 649.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 553.2, "last_trade_time": "2026-02-06T15:15:45", "percent_change": 0.0, "prev_day_close": 639.0}, {"option": "LLY271217P00550000", "bid": 6.3, "bid_size": 29.0, "ask": 14.15, "ask_size": 35.0, "iv": 0.4664, "open_interest": 38.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0001, "vega": 0.9201, "theta": -0.043, "rho": -0.5089, "theo": 8.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-08-27T14:19:23", "percent_change": 0.0, "prev_day_close": 9.27499985694885}, {"option": "LLY271217C00560000", "bid": 630.0, "bid_size": 5.0, "ask": 650.0, "ask_size": 6.0, "iv": 0.4388, "open_interest": 6.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0001, "vega": 0.9548, "theta": 0.0, "rho": 6.0382, "theo": 640.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 452.45, "last_trade_time": "2026-04-01T15:33:01", "percent_change": 0.0, "prev_day_close": 630.0}, {"option": "LLY271217P00560000", "bid": 7.05, "bid_size": 29.0, "ask": 12.9, "ask_size": 66.0, "iv": 0.4548, "open_interest": 45.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0001, "vega": 0.9682, "theta": -0.0452, "rho": -0.5413, "theo": 8.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.37, "last_trade_time": "2026-09-16T09:37:08", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "LLY271217C00570000", "bid": 622.0, "bid_size": 6.0, "ask": 640.0, "ask_size": 5.0, "iv": 0.4343, "open_interest": 1.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0001, "vega": 1.006, "theta": 0.0, "rho": 6.1162, "theo": 631.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 658.0, "last_trade_time": "2026-08-05T09:32:40", "percent_change": 0.0, "prev_day_close": 622.0}, {"option": "LLY271217P00570000", "bid": 6.9, "bid_size": 18.0, "ask": 11.65, "ask_size": 22.0, "iv": 0.4388, "open_interest": 11.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0001, "vega": 1.0178, "theta": -0.0475, "rho": -0.5758, "theo": 9.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-07-06T13:50:00", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "LLY271217C00580000", "bid": 612.0, "bid_size": 6.0, "ask": 630.0, "ask_size": 1.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0001, "vega": 1.0585, "theta": 0.0, "rho": 6.1927, "theo": 622.7827, "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": 612.0}, {"option": "LLY271217P00580000", "bid": 7.25, "bid_size": 20.0, "ask": 14.1, "ask_size": 51.0, "iv": 0.4435, "open_interest": 11.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0001, "vega": 1.0747, "theta": -0.0498, "rho": -0.6127, "theo": 10.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-03-13T10:07:00", "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "LLY271217C00590000", "bid": 604.0, "bid_size": 6.0, "ask": 624.0, "ask_size": 2.0, "iv": 0.425, "open_interest": 2.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0001, "vega": 1.1126, "theta": 0.0, "rho": 6.2674, "theo": 614.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 652.0, "last_trade_time": "2026-08-10T09:36:33", "percent_change": 0.0, "prev_day_close": 604.0}, {"option": "LLY271217P00590000", "bid": 7.6, "bid_size": 33.0, "ask": 20.0, "ask_size": 47.0, "iv": 0.4613, "open_interest": 17.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0002, "vega": 1.1295, "theta": -0.0521, "rho": -0.6532, "theo": 10.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.63, "last_trade_time": "2026-07-22T15:28:21", "percent_change": 0.0, "prev_day_close": 9.97500014305115}, {"option": "LLY271217C00600000", "bid": 596.0, "bid_size": 2.0, "ask": 614.0, "ask_size": 1.0, "iv": 0.4295, "open_interest": 5.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0002, "vega": 1.1688, "theta": 0.0, "rho": 6.3398, "theo": 605.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 663.03, "last_trade_time": "2026-08-13T11:06:11", "percent_change": 0.0, "prev_day_close": 596.0}, {"option": "LLY271217P00600000", "bid": 9.5, "bid_size": 48.0, "ask": 14.1, "ask_size": 74.0, "iv": 0.4359, "open_interest": 195.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0002, "vega": 1.1881, "theta": -0.0546, "rho": -0.6934, "theo": 11.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-18T11:06:06", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "LLY271217C00620000", "bid": 580.0, "bid_size": 2.0, "ask": 596.0, "ask_size": 4.0, "iv": 0.4274, "open_interest": 1.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0002, "vega": 1.2872, "theta": 0.0, "rho": 6.4769, "theo": 588.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 361.3, "last_trade_time": "2026-04-16T10:42:18", "percent_change": 0.0, "prev_day_close": 578.0}, {"option": "LLY271217P00620000", "bid": 11.05, "bid_size": 23.0, "ask": 18.5, "ask_size": 62.0, "iv": 0.4418, "open_interest": 18.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0002, "vega": 1.3097, "theta": -0.0596, "rho": -0.7827, "theo": 13.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.72, "last_trade_time": "2026-09-14T12:35:36", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "LLY271217C00640000", "bid": 562.0, "bid_size": 8.0, "ask": 580.0, "ask_size": 7.0, "iv": 0.4239, "open_interest": 10.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0002, "vega": 1.4105, "theta": 0.0, "rho": 6.6049, "theo": 571.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 434.69, "last_trade_time": "2026-05-15T12:02:26", "percent_change": 0.0, "prev_day_close": 561.0}, {"option": "LLY271217P00640000", "bid": 6.0, "bid_size": 18.0, "ask": 22.95, "ask_size": 43.0, "iv": 0.4222, "open_interest": 18.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0002, "vega": 1.4311, "theta": -0.0649, "rho": -0.8758, "theo": 14.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-09-17T10:31:25", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "LLY271217C00660000", "bid": 547.45, "bid_size": 4.0, "ask": 562.05, "ask_size": 3.0, "iv": 0.4244, "open_interest": 6.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0002, "vega": 1.5384, "theta": -0.0046, "rho": 6.725, "theo": 554.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 488.8, "last_trade_time": "2026-06-01T09:47:46", "percent_change": 0.0, "prev_day_close": 544.0}, {"option": "LLY271217P00660000", "bid": 8.0, "bid_size": 18.0, "ask": 26.0, "ask_size": 39.0, "iv": 0.4224, "open_interest": 43.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0002, "vega": 1.5641, "theta": -0.0704, "rho": -0.9788, "theo": 16.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-08-19T15:47:12", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "LLY271217C00670000", "bid": 538.2, "bid_size": 7.0, "ask": 552.0, "ask_size": 7.0, "iv": 0.4142, "open_interest": 9.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0002, "vega": 1.6051, "theta": -0.0084, "rho": 6.7812, "theo": 545.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 421.57, "last_trade_time": "2026-02-18T15:37:49", "percent_change": 0.0, "prev_day_close": 536.0}, {"option": "LLY271217P00670000", "bid": 15.7, "bid_size": 35.0, "ask": 21.4, "ask_size": 42.0, "iv": 0.4237, "open_interest": 6.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0002, "vega": 1.6342, "theta": -0.0732, "rho": -1.0326, "theo": 17.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.84, "last_trade_time": "2026-08-21T11:41:43", "percent_change": 0.0, "prev_day_close": 18.0499997138977}, {"option": "LLY271217C00680000", "bid": 531.5, "bid_size": 7.0, "ask": 544.0, "ask_size": 7.0, "iv": 0.4186, "open_interest": 4.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0002, "vega": 1.6737, "theta": -0.0123, "rho": 6.8342, "theo": 537.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 419.0, "last_trade_time": "2026-05-20T10:50:42", "percent_change": 0.0, "prev_day_close": 528.0}, {"option": "LLY271217P00680000", "bid": 16.25, "bid_size": 62.0, "ask": 22.65, "ask_size": 65.0, "iv": 0.4204, "open_interest": 22.0, "volume": 1.0, "delta": -0.0678, "gamma": 0.0002, "vega": 1.7076, "theta": -0.0761, "rho": -1.089, "theo": 19.0949, "change": -2.4, "open": 18.7, "high": 18.7, "low": 18.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-09-21T09:41:56", "percent_change": -11.3744, "prev_day_close": 21.1000003814697}, {"option": "LLY271217C00690000", "bid": 521.45, "bid_size": 9.0, "ask": 538.0, "ask_size": 8.0, "iv": 0.4183, "open_interest": 2.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0002, "vega": 1.7436, "theta": -0.0161, "rho": 6.8842, "theo": 529.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 586.0, "last_trade_time": "2026-07-08T09:33:36", "percent_change": 0.0, "prev_day_close": 519.899993896484}, {"option": "LLY271217P00690000", "bid": 17.95, "bid_size": 46.0, "ask": 23.95, "ask_size": 46.0, "iv": 0.4207, "open_interest": 19.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0003, "vega": 1.7737, "theta": -0.079, "rho": -1.1502, "theo": 20.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-06-29T09:33:44", "percent_change": 0.0, "prev_day_close": 21.2250003814697}, {"option": "LLY271217C00700000", "bid": 512.0, "bid_size": 10.0, "ask": 530.0, "ask_size": 6.0, "iv": 0.4136, "open_interest": 11.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0003, "vega": 1.814, "theta": -0.0201, "rho": 6.9319, "theo": 521.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 551.62, "last_trade_time": "2026-07-13T14:46:11", "percent_change": 0.0, "prev_day_close": 511.0}, {"option": "LLY271217P00700000", "bid": 13.55, "bid_size": 44.0, "ask": 30.0, "ask_size": 39.0, "iv": 0.4166, "open_interest": 142.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0003, "vega": 1.8416, "theta": -0.082, "rho": -1.2086, "theo": 21.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-21T15:45:25", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "LLY271217C00710000", "bid": 504.0, "bid_size": 7.0, "ask": 522.0, "ask_size": 8.0, "iv": 0.4129, "open_interest": 3.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0003, "vega": 1.8849, "theta": -0.024, "rho": 6.9776, "theo": 513.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.31, "last_trade_time": "2025-10-28T13:28:08", "percent_change": 0.0, "prev_day_close": 503.0}, {"option": "LLY271217P00710000", "bid": 15.65, "bid_size": 18.0, "ask": 29.1, "ask_size": 33.0, "iv": 0.4113, "open_interest": 14.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0003, "vega": 1.9182, "theta": -0.085, "rho": -1.2692, "theo": 22.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-08-14T12:05:37", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "LLY271217C00720000", "bid": 496.0, "bid_size": 6.0, "ask": 514.0, "ask_size": 8.0, "iv": 0.4118, "open_interest": 9.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0003, "vega": 1.9565, "theta": -0.028, "rho": 7.0212, "theo": 505.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 504.95, "last_trade_time": "2026-09-01T14:32:55", "percent_change": 0.0, "prev_day_close": 495.0}, {"option": "LLY271217P00720000", "bid": 18.55, "bid_size": 35.0, "ask": 28.15, "ask_size": 31.0, "iv": 0.408, "open_interest": 20.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0003, "vega": 1.9911, "theta": -0.0881, "rho": -1.3397, "theo": 24.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-09-16T15:41:18", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "LLY271217C00730000", "bid": 488.0, "bid_size": 12.0, "ask": 506.0, "ask_size": 12.0, "iv": 0.4105, "open_interest": 12.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0003, "vega": 2.0294, "theta": -0.032, "rho": 7.0622, "theo": 497.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 518.0, "last_trade_time": "2026-08-07T09:30:53", "percent_change": 0.0, "prev_day_close": 487.0}, {"option": "LLY271217P00730000", "bid": 21.15, "bid_size": 36.0, "ask": 28.9, "ask_size": 49.0, "iv": 0.408, "open_interest": 27.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0003, "vega": 2.0675, "theta": -0.0911, "rho": -1.4041, "theo": 25.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-09-01T14:30:13", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "LLY271217C00740000", "bid": 480.45, "bid_size": 10.0, "ask": 497.95, "ask_size": 11.0, "iv": 0.4099, "open_interest": 3.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0003, "vega": 2.1038, "theta": -0.036, "rho": 7.1, "theo": 489.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 410.5, "last_trade_time": "2025-12-15T10:19:09", "percent_change": 0.0, "prev_day_close": 478.824996948242}, {"option": "LLY271217P00740000", "bid": 24.8, "bid_size": 36.0, "ask": 31.2, "ask_size": 45.0, "iv": 0.4137, "open_interest": 20.0, "volume": 3.0, "delta": -0.0922, "gamma": 0.0003, "vega": 2.1457, "theta": -0.0942, "rho": -1.4727, "theo": 27.0979, "change": 1.325, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-09-21T13:04:33", "percent_change": 4.9672, "prev_day_close": 26.6750001907349}, {"option": "LLY271217C00750000", "bid": 472.0, "bid_size": 11.0, "ask": 489.4, "ask_size": 8.0, "iv": 0.4057, "open_interest": 49.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0003, "vega": 2.1796, "theta": -0.0401, "rho": 7.1343, "theo": 481.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.85, "last_trade_time": "2026-03-27T12:47:13", "percent_change": 0.0, "prev_day_close": 471.699996948242}, {"option": "LLY271217P00750000", "bid": 26.3, "bid_size": 33.0, "ask": 33.6, "ask_size": 96.0, "iv": 0.414, "open_interest": 94.0, "volume": 3.0, "delta": -0.0968, "gamma": 0.0003, "vega": 2.2254, "theta": -0.0974, "rho": -1.5462, "theo": 28.6554, "change": 0.195, "open": 29.67, "high": 29.7, "low": 29.22, "tick": "down", "last_trade_price": 29.22, "last_trade_time": "2026-09-21T12:33:22", "percent_change": 0.671836, "prev_day_close": 29.0249996185303}, {"option": "LLY271217C00760000", "bid": 468.0, "bid_size": 7.0, "ask": 479.35, "ask_size": 10.0, "iv": 0.4081, "open_interest": 37.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0003, "vega": 2.256, "theta": -0.0442, "rho": 7.1655, "theo": 473.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 458.51, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 463.199996948242}, {"option": "LLY271217P00760000", "bid": 27.85, "bid_size": 35.0, "ask": 34.65, "ask_size": 40.0, "iv": 0.4112, "open_interest": 67.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0003, "vega": 2.2967, "theta": -0.1006, "rho": -1.6176, "theo": 30.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.31, "last_trade_time": "2026-09-10T12:11:39", "percent_change": 0.0, "prev_day_close": 30.8249998092651}, {"option": "LLY271217C00770000", "bid": 456.0, "bid_size": 7.0, "ask": 474.0, "ask_size": 8.0, "iv": 0.4028, "open_interest": 7.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0003, "vega": 2.3324, "theta": -0.0482, "rho": 7.1943, "theo": 465.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.27, "last_trade_time": "2026-03-27T10:31:55", "percent_change": 0.0, "prev_day_close": 456.0}, {"option": "LLY271217P00770000", "bid": 29.5, "bid_size": 45.0, "ask": 36.55, "ask_size": 43.0, "iv": 0.4102, "open_interest": 6.0, "volume": 2.0, "delta": -0.1064, "gamma": 0.0004, "vega": 2.3713, "theta": -0.1038, "rho": -1.687, "theo": 31.9738, "change": -0.07, "open": 33.03, "high": 33.03, "low": 33.03, "tick": "no_change", "last_trade_price": 33.03, "last_trade_time": "2026-09-21T10:05:19", "percent_change": -0.211482, "prev_day_close": 33.1000003814697}, {"option": "LLY271217C00780000", "bid": 449.15, "bid_size": 39.0, "ask": 466.0, "ask_size": 31.0, "iv": 0.4028, "open_interest": 10.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0004, "vega": 2.4086, "theta": -0.0523, "rho": 7.2211, "theo": 457.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 398.27, "last_trade_time": "2026-01-23T12:23:48", "percent_change": 0.0, "prev_day_close": 448.0}, {"option": "LLY271217P00780000", "bid": 31.05, "bid_size": 30.0, "ask": 38.4, "ask_size": 34.0, "iv": 0.4086, "open_interest": 14.0, "volume": 2.0, "delta": -0.1114, "gamma": 0.0004, "vega": 2.4548, "theta": -0.107, "rho": -1.767, "theo": 33.7309, "change": 0.85, "open": 34.98, "high": 35.0, "low": 34.98, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-21T10:05:19", "percent_change": 2.48902, "prev_day_close": 34.1499996185303}, {"option": "LLY271217C00790000", "bid": 442.0, "bid_size": 36.0, "ask": 458.0, "ask_size": 35.0, "iv": 0.4019, "open_interest": 4.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0004, "vega": 2.4849, "theta": -0.0564, "rho": 7.2459, "theo": 450.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.85, "last_trade_time": "2026-04-24T11:07:16", "percent_change": 0.0, "prev_day_close": 440.0}, {"option": "LLY271217P00790000", "bid": 33.0, "bid_size": 28.0, "ask": 40.3, "ask_size": 38.0, "iv": 0.4077, "open_interest": 38.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0004, "vega": 2.5308, "theta": -0.1102, "rho": -1.8513, "theo": 35.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.95, "last_trade_time": "2026-07-22T15:17:30", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "LLY271217C00800000", "bid": 434.0, "bid_size": 1.0, "ask": 452.0, "ask_size": 5.0, "iv": 0.403, "open_interest": 20.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0004, "vega": 2.5618, "theta": -0.0605, "rho": 7.268, "theo": 442.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 449.18, "last_trade_time": "2026-08-28T12:37:08", "percent_change": 0.0, "prev_day_close": 433.600006103516}, {"option": "LLY271217P00800000", "bid": 30.45, "bid_size": 11.0, "ask": 43.65, "ask_size": 13.0, "iv": 0.4007, "open_interest": 259.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0004, "vega": 2.6133, "theta": -0.1134, "rho": -1.9257, "theo": 37.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.35, "last_trade_time": "2026-09-14T12:35:36", "percent_change": 0.0, "prev_day_close": 37.4249992370606}, {"option": "LLY271217C00810000", "bid": 426.0, "bid_size": 7.0, "ask": 444.0, "ask_size": 2.0, "iv": 0.3999, "open_interest": 12.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0004, "vega": 2.6396, "theta": -0.0646, "rho": 7.2867, "theo": 435.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 421.75, "last_trade_time": "2026-06-11T09:38:42", "percent_change": 0.0, "prev_day_close": 426.0}, {"option": "LLY271217P00810000", "bid": 30.75, "bid_size": 17.0, "ask": 44.6, "ask_size": 15.0, "iv": 0.3945, "open_interest": 17.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0004, "vega": 2.6932, "theta": -0.1166, "rho": -2.0077, "theo": 39.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.15, "last_trade_time": "2026-09-16T15:41:23", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "LLY271217C00820000", "bid": 418.0, "bid_size": 10.0, "ask": 436.0, "ask_size": 6.0, "iv": 0.3967, "open_interest": 4.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0004, "vega": 2.7182, "theta": -0.0686, "rho": 7.3018, "theo": 427.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 490.75, "last_trade_time": "2026-06-29T12:49:10", "percent_change": 0.0, "prev_day_close": 418.0}, {"option": "LLY271217P00820000", "bid": 32.0, "bid_size": 11.0, "ask": 51.8, "ask_size": 21.0, "iv": 0.4016, "open_interest": 21.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0004, "vega": 2.7769, "theta": -0.1199, "rho": -2.0966, "theo": 41.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.23, "last_trade_time": "2026-08-20T15:27:24", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "LLY271217C00830000", "bid": 412.0, "bid_size": 10.0, "ask": 426.7, "ask_size": 11.0, "iv": 0.3947, "open_interest": 113.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0004, "vega": 2.7968, "theta": -0.0727, "rho": 7.3136, "theo": 420.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 480.85, "last_trade_time": "2026-08-11T10:56:27", "percent_change": 0.0, "prev_day_close": 411.299987792969}, {"option": "LLY271217P00830000", "bid": 34.0, "bid_size": 7.0, "ask": 54.0, "ask_size": 9.0, "iv": 0.4004, "open_interest": 29.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0004, "vega": 2.851, "theta": -0.1231, "rho": -2.1805, "theo": 43.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.65, "last_trade_time": "2026-09-14T12:35:21", "percent_change": 0.0, "prev_day_close": 44.9750003814697}, {"option": "LLY271217C00840000", "bid": 404.0, "bid_size": 7.0, "ask": 422.0, "ask_size": 6.0, "iv": 0.397, "open_interest": 19.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0004, "vega": 2.8748, "theta": -0.0767, "rho": 7.3231, "theo": 413.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.7, "last_trade_time": "2026-04-28T14:58:24", "percent_change": 0.0, "prev_day_close": 403.375}, {"option": "LLY271217P00840000", "bid": 39.95, "bid_size": 20.0, "ask": 53.3, "ask_size": 20.0, "iv": 0.4008, "open_interest": 6.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0004, "vega": 2.9256, "theta": -0.1263, "rho": -2.2617, "theo": 45.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.17, "last_trade_time": "2026-05-14T12:36:54", "percent_change": 0.0, "prev_day_close": 46.6999988555908}, {"option": "LLY271217C00850000", "bid": 398.0, "bid_size": 11.0, "ask": 416.0, "ask_size": 10.0, "iv": 0.4002, "open_interest": 28.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0004, "vega": 2.9519, "theta": -0.0808, "rho": 7.3308, "theo": 406.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 413.33, "last_trade_time": "2026-09-02T10:54:34", "percent_change": 0.0, "prev_day_close": 396.0}, {"option": "LLY271217P00850000", "bid": 43.7, "bid_size": 45.0, "ask": 53.1, "ask_size": 49.0, "iv": 0.3981, "open_interest": 82.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0005, "vega": 3.0088, "theta": -0.1296, "rho": -2.3479, "theo": 48.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-09-18T13:30:38", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "LLY271217C00860000", "bid": 390.0, "bid_size": 17.0, "ask": 408.0, "ask_size": 11.0, "iv": 0.3962, "open_interest": 34.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0005, "vega": 3.0284, "theta": -0.0848, "rho": 7.3367, "theo": 399.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.23, "last_trade_time": "2026-09-02T10:54:34", "percent_change": 0.0, "prev_day_close": 389.175003051758}, {"option": "LLY271217P00860000", "bid": 41.5, "bid_size": 17.0, "ask": 56.35, "ask_size": 13.0, "iv": 0.3911, "open_interest": 47.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0005, "vega": 3.087, "theta": -0.1328, "rho": -2.4498, "theo": 50.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-09-15T12:25:14", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "LLY271217C00870000", "bid": 383.7, "bid_size": 16.0, "ask": 400.0, "ask_size": 5.0, "iv": 0.3949, "open_interest": 18.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0005, "vega": 3.1046, "theta": -0.0887, "rho": 7.3402, "theo": 392.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.4, "last_trade_time": "2026-04-24T11:46:27", "percent_change": 0.0, "prev_day_close": 383.0}, {"option": "LLY271217P00870000", "bid": 42.05, "bid_size": 15.0, "ask": 62.0, "ask_size": 9.0, "iv": 0.3924, "open_interest": 32.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0005, "vega": 3.168, "theta": -0.1359, "rho": -2.5349, "theo": 52.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.94, "last_trade_time": "2026-09-04T11:02:30", "percent_change": 0.0, "prev_day_close": 53.6750011444092}, {"option": "LLY271217C00880000", "bid": 376.0, "bid_size": 14.0, "ask": 393.6, "ask_size": 12.0, "iv": 0.3938, "open_interest": 9.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0005, "vega": 3.1808, "theta": -0.0926, "rho": 7.3406, "theo": 385.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.25, "last_trade_time": "2026-05-06T11:11:22", "percent_change": 0.0, "prev_day_close": 376.0}, {"option": "LLY271217P00880000", "bid": 46.0, "bid_size": 9.0, "ask": 64.0, "ask_size": 14.0, "iv": 0.393, "open_interest": 34.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0005, "vega": 3.2458, "theta": -0.1391, "rho": -2.6224, "theo": 55.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.78, "last_trade_time": "2026-08-21T11:41:43", "percent_change": 0.0, "prev_day_close": 55.9750003814697}, {"option": "LLY271217C00890000", "bid": 372.2, "bid_size": 30.0, "ask": 386.0, "ask_size": 35.0, "iv": 0.3966, "open_interest": 13.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0005, "vega": 3.2572, "theta": -0.0965, "rho": 7.3374, "theo": 378.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 185.95, "last_trade_time": "2026-04-27T13:41:49", "percent_change": 0.0, "prev_day_close": 369.0}, {"option": "LLY271217P00890000", "bid": 53.05, "bid_size": 45.0, "ask": 62.7, "ask_size": 60.0, "iv": 0.393, "open_interest": 25.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0005, "vega": 3.3267, "theta": -0.1422, "rho": -2.724, "theo": 58.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-08-20T14:40:44", "percent_change": 0.0, "prev_day_close": 59.9750003814697}, {"option": "LLY271217C00900000", "bid": 363.3, "bid_size": 40.0, "ask": 380.0, "ask_size": 35.0, "iv": 0.3938, "open_interest": 161.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0005, "vega": 3.3332, "theta": -0.1004, "rho": 7.3309, "theo": 371.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 428.0, "last_trade_time": "2026-08-10T11:32:41", "percent_change": 0.0, "prev_day_close": 362.0}, {"option": "LLY271217P00900000", "bid": 56.5, "bid_size": 40.0, "ask": 66.6, "ask_size": 57.0, "iv": 0.3951, "open_interest": 146.0, "volume": 2.0, "delta": -0.182, "gamma": 0.0005, "vega": 3.4003, "theta": -0.1453, "rho": -2.8196, "theo": 60.8589, "change": -0.67, "open": 62.62, "high": 62.62, "low": 62.08, "tick": "down", "last_trade_price": 62.08, "last_trade_time": "2026-09-21T10:05:19", "percent_change": -1.06773, "prev_day_close": 62.7499980926514}, {"option": "LLY271217C00910000", "bid": 358.05, "bid_size": 35.0, "ask": 372.0, "ask_size": 34.0, "iv": 0.3932, "open_interest": 17.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0005, "vega": 3.4082, "theta": -0.1042, "rho": 7.3219, "theo": 364.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.0, "last_trade_time": "2026-07-01T14:20:59", "percent_change": 0.0, "prev_day_close": 355.824996948242}, {"option": "LLY271217P00910000", "bid": 58.25, "bid_size": 45.0, "ask": 69.6, "ask_size": 51.0, "iv": 0.393, "open_interest": 10.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.0006, "vega": 3.4712, "theta": -0.1484, "rho": -2.9106, "theo": 63.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-09-15T14:57:03", "percent_change": 0.0, "prev_day_close": 64.0500011444092}, {"option": "LLY271217C00920000", "bid": 348.0, "bid_size": 13.0, "ask": 366.0, "ask_size": 15.0, "iv": 0.3884, "open_interest": 11.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0005, "vega": 3.4817, "theta": -0.1079, "rho": 7.3113, "theo": 358.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 392.78, "last_trade_time": "2026-07-17T10:27:13", "percent_change": 0.0, "prev_day_close": 349.550003051758}, {"option": "LLY271217P00920000", "bid": 58.7, "bid_size": 20.0, "ask": 74.2, "ask_size": 15.0, "iv": 0.3913, "open_interest": 27.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0006, "vega": 3.5435, "theta": -0.1514, "rho": -3.009, "theo": 66.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.65, "last_trade_time": "2026-09-16T15:41:27", "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "LLY271217C00930000", "bid": 342.0, "bid_size": 13.0, "ask": 360.0, "ask_size": 11.0, "iv": 0.3893, "open_interest": 17.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0006, "vega": 3.5538, "theta": -0.1116, "rho": 7.2994, "theo": 351.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 411.98, "last_trade_time": "2026-07-09T11:03:38", "percent_change": 0.0, "prev_day_close": 341.625}, {"option": "LLY271217P00930000", "bid": 60.0, "bid_size": 16.0, "ask": 78.0, "ask_size": 16.0, "iv": 0.3894, "open_interest": 36.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0006, "vega": 3.6233, "theta": -0.1544, "rho": -3.1141, "theo": 69.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.35, "last_trade_time": "2026-09-10T11:27:06", "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "LLY271217C00940000", "bid": 336.0, "bid_size": 14.0, "ask": 354.0, "ask_size": 14.0, "iv": 0.3899, "open_interest": 10.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0006, "vega": 3.6248, "theta": -0.1153, "rho": 7.2857, "theo": 345.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.02, "last_trade_time": "2026-06-10T13:30:52", "percent_change": 0.0, "prev_day_close": 335.75}, {"option": "LLY271217P00940000", "bid": 66.1, "bid_size": 12.0, "ask": 78.65, "ask_size": 22.0, "iv": 0.3896, "open_interest": 24.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0006, "vega": 3.6923, "theta": -0.1573, "rho": -3.2161, "theo": 72.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.9, "last_trade_time": "2026-09-11T10:23:09", "percent_change": 0.0, "prev_day_close": 73.6000022888184}, {"option": "LLY271217C00950000", "bid": 330.0, "bid_size": 16.0, "ask": 348.0, "ask_size": 13.0, "iv": 0.3903, "open_interest": 18.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.0006, "vega": 3.6949, "theta": -0.1188, "rho": 7.2696, "theo": 338.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 392.0, "last_trade_time": "2026-07-10T09:31:02", "percent_change": 0.0, "prev_day_close": 329.975006103516}, {"option": "LLY271217P00950000", "bid": 67.0, "bid_size": 22.0, "ask": 81.3, "ask_size": 21.0, "iv": 0.3853, "open_interest": 88.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.0006, "vega": 3.7655, "theta": -0.1602, "rho": -3.3095, "theo": 75.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.2, "last_trade_time": "2026-09-11T10:28:26", "percent_change": 0.0, "prev_day_close": 77.875}, {"option": "LLY271217C00960000", "bid": 324.0, "bid_size": 10.0, "ask": 342.0, "ask_size": 10.0, "iv": 0.3904, "open_interest": 20.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0006, "vega": 3.7645, "theta": -0.1224, "rho": 7.2504, "theo": 332.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.0, "last_trade_time": "2026-07-27T14:13:08", "percent_change": 0.0, "prev_day_close": 323.75}, {"option": "LLY271217P00960000", "bid": 71.6, "bid_size": 14.0, "ask": 87.4, "ask_size": 16.0, "iv": 0.3903, "open_interest": 22.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0006, "vega": 3.8344, "theta": -0.163, "rho": -3.4079, "theo": 78.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.9, "last_trade_time": "2026-09-11T10:23:09", "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "LLY271217C00970000", "bid": 316.0, "bid_size": 10.0, "ask": 334.0, "ask_size": 5.0, "iv": 0.3851, "open_interest": 8.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.0006, "vega": 3.8333, "theta": -0.1258, "rho": 7.2279, "theo": 326.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 382.93, "last_trade_time": "2026-06-26T15:17:30", "percent_change": 0.0, "prev_day_close": 318.125}, {"option": "LLY271217P00970000", "bid": 74.95, "bid_size": 9.0, "ask": 87.8, "ask_size": 11.0, "iv": 0.3859, "open_interest": 62.0, "volume": 0.0, "delta": -0.2313, "gamma": 0.0006, "vega": 3.9088, "theta": -0.1658, "rho": -3.5208, "theo": 82.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.35, "last_trade_time": "2026-09-17T15:40:44", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "LLY271217C00980000", "bid": 310.0, "bid_size": 10.0, "ask": 328.0, "ask_size": 11.0, "iv": 0.3849, "open_interest": 24.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0006, "vega": 3.9009, "theta": -0.1292, "rho": 7.2027, "theo": 319.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.0, "last_trade_time": "2026-08-31T09:47:46", "percent_change": 0.0, "prev_day_close": 310.574996948242}, {"option": "LLY271217P00980000", "bid": 80.75, "bid_size": 47.0, "ask": 90.1, "ask_size": 48.0, "iv": 0.3869, "open_interest": 20.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0006, "vega": 3.9715, "theta": -0.1686, "rho": -3.6149, "theo": 85.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-09-18T09:31:29", "percent_change": 0.0, "prev_day_close": 88.6000022888184}, {"option": "LLY271217C00990000", "bid": 308.0, "bid_size": 29.0, "ask": 322.0, "ask_size": 36.0, "iv": 0.3895, "open_interest": 5.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0006, "vega": 3.9668, "theta": -0.1325, "rho": 7.1756, "theo": 313.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.86, "last_trade_time": "2026-05-28T10:22:01", "percent_change": 0.0, "prev_day_close": 305.975006103516}, {"option": "LLY271217P00990000", "bid": 82.65, "bid_size": 50.0, "ask": 93.95, "ask_size": 49.0, "iv": 0.3848, "open_interest": 13.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.0007, "vega": 4.0327, "theta": -0.1712, "rho": -3.7084, "theo": 89.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.15, "last_trade_time": "2026-09-16T10:25:51", "percent_change": 0.0, "prev_day_close": 91.625}, {"option": "LLY271217C01000000", "bid": 298.0, "bid_size": 27.0, "ask": 313.9, "ask_size": 43.0, "iv": 0.3812, "open_interest": 86.0, "volume": 1.0, "delta": 0.7602, "gamma": 0.0006, "vega": 4.0309, "theta": -0.1358, "rho": 7.1474, "theo": 307.9006, "change": 5.7, "open": 304.85, "high": 304.85, "low": 304.85, "tick": "up", "last_trade_price": 304.85, "last_trade_time": "2026-09-21T10:30:35", "percent_change": 1.9054, "prev_day_close": 299.149993896484}, {"option": "LLY271217P01000000", "bid": 87.75, "bid_size": 53.0, "ask": 97.9, "ask_size": 51.0, "iv": 0.3865, "open_interest": 96.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.0007, "vega": 4.0969, "theta": -0.1738, "rho": -3.8205, "theo": 92.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.55, "last_trade_time": "2026-09-16T10:01:59", "percent_change": 0.0, "prev_day_close": 96.3249969482422}, {"option": "LLY271217C01010000", "bid": 295.65, "bid_size": 35.0, "ask": 308.45, "ask_size": 39.0, "iv": 0.3856, "open_interest": 13.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0006, "vega": 4.0931, "theta": -0.1389, "rho": 7.1184, "theo": 301.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.37, "last_trade_time": "2026-06-02T15:40:13", "percent_change": 0.0, "prev_day_close": 293.949996948242}, {"option": "LLY271217P01010000", "bid": 89.8, "bid_size": 61.0, "ask": 101.0, "ask_size": 60.0, "iv": 0.3833, "open_interest": 32.0, "volume": 0.0, "delta": -0.2616, "gamma": 0.0007, "vega": 4.1631, "theta": -0.1764, "rho": -3.9434, "theo": 96.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.5, "last_trade_time": "2026-09-11T12:01:27", "percent_change": 0.0, "prev_day_close": 98.8500022888184}, {"option": "LLY271217C01020000", "bid": 290.0, "bid_size": 34.0, "ask": 304.0, "ask_size": 34.0, "iv": 0.3869, "open_interest": 129.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0006, "vega": 4.1537, "theta": -0.142, "rho": 7.0879, "theo": 296.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.5, "last_trade_time": "2026-09-04T09:38:09", "percent_change": 0.0, "prev_day_close": 287.699996948242}, {"option": "LLY271217P01020000", "bid": 90.0, "bid_size": 44.0, "ask": 103.45, "ask_size": 38.0, "iv": 0.377, "open_interest": 10.0, "volume": 2.0, "delta": -0.2694, "gamma": 0.0007, "vega": 4.2222, "theta": -0.1788, "rho": -4.0152, "theo": 100.0685, "change": -4.915, "open": 99.4, "high": 99.4, "low": 98.41, "tick": "down", "last_trade_price": 98.41, "last_trade_time": "2026-09-21T10:33:26", "percent_change": -4.75683, "prev_day_close": 103.324996948242}, {"option": "LLY271217C01030000", "bid": 283.5, "bid_size": 29.0, "ask": 296.65, "ask_size": 32.0, "iv": 0.3835, "open_interest": 11.0, "volume": 0.0, "delta": 0.7386, "gamma": 0.0007, "vega": 4.2129, "theta": -0.145, "rho": 7.0554, "theo": 290.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.0, "last_trade_time": "2026-07-28T10:32:55", "percent_change": 0.0, "prev_day_close": 283.0}, {"option": "LLY271217P01030000", "bid": 99.8, "bid_size": 44.0, "ask": 109.05, "ask_size": 44.0, "iv": 0.3855, "open_interest": 10.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.0007, "vega": 4.2803, "theta": -0.1813, "rho": -4.1192, "theo": 103.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.6, "last_trade_time": "2026-05-29T10:45:28", "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "LLY271217C01040000", "bid": 276.0, "bid_size": 3.0, "ask": 294.0, "ask_size": 7.0, "iv": 0.3843, "open_interest": 48.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0007, "vega": 4.2709, "theta": -0.1479, "rho": 7.0201, "theo": 284.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 368.65, "last_trade_time": "2026-08-25T11:27:10", "percent_change": 0.0, "prev_day_close": 277.375}, {"option": "LLY271217P01040000", "bid": 98.0, "bid_size": 8.0, "ask": 116.35, "ask_size": 10.0, "iv": 0.3822, "open_interest": 12.0, "volume": 0.0, "delta": -0.2852, "gamma": 0.0007, "vega": 4.3361, "theta": -0.1836, "rho": -4.224, "theo": 107.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.92, "last_trade_time": "2026-08-28T15:30:27", "percent_change": 0.0, "prev_day_close": 112.625}, {"option": "LLY271217C01050000", "bid": 270.0, "bid_size": 10.0, "ask": 288.0, "ask_size": 10.0, "iv": 0.3828, "open_interest": 21.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0007, "vega": 4.3275, "theta": -0.1508, "rho": 6.9819, "theo": 279.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.79, "last_trade_time": "2026-09-01T15:43:39", "percent_change": 0.0, "prev_day_close": 271.350006103516}, {"option": "LLY271217P01050000", "bid": 102.0, "bid_size": 8.0, "ask": 122.0, "ask_size": 8.0, "iv": 0.3836, "open_interest": 19.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0007, "vega": 4.3961, "theta": -0.1859, "rho": -4.3424, "theo": 111.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.85, "last_trade_time": "2026-08-26T10:34:13", "percent_change": 0.0, "prev_day_close": 115.600002288818}, {"option": "LLY271217C01060000", "bid": 264.0, "bid_size": 11.0, "ask": 282.0, "ask_size": 7.0, "iv": 0.3811, "open_interest": 11.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0007, "vega": 4.3825, "theta": -0.1535, "rho": 6.9414, "theo": 273.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.0, "last_trade_time": "2026-09-11T10:50:25", "percent_change": 0.0, "prev_day_close": 265.649993896484}, {"option": "LLY271217P01060000", "bid": 106.0, "bid_size": 7.0, "ask": 123.9, "ask_size": 7.0, "iv": 0.3804, "open_interest": 19.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0008, "vega": 4.4454, "theta": -0.188, "rho": -4.4197, "theo": 116.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.5, "last_trade_time": "2026-09-02T10:32:20", "percent_change": 0.0, "prev_day_close": 119.900001525879}, {"option": "LLY271217C01070000", "bid": 260.0, "bid_size": 10.0, "ask": 278.0, "ask_size": 10.0, "iv": 0.3838, "open_interest": 43.0, "volume": 0.0, "delta": 0.7091, "gamma": 0.0007, "vega": 4.4356, "theta": -0.1562, "rho": 6.8993, "theo": 268.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.63, "last_trade_time": "2026-09-04T11:21:35", "percent_change": 0.0, "prev_day_close": 261.349998474121}, {"option": "LLY271217P01070000", "bid": 110.0, "bid_size": 11.0, "ask": 130.0, "ask_size": 10.0, "iv": 0.3818, "open_interest": 43.0, "volume": 0.0, "delta": -0.3095, "gamma": 0.0008, "vega": 4.4927, "theta": -0.1902, "rho": -4.5254, "theo": 120.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.3, "last_trade_time": "2026-08-27T14:05:50", "percent_change": 0.0, "prev_day_close": 123.075004577637}, {"option": "LLY271217C01080000", "bid": 256.5, "bid_size": 35.0, "ask": 270.9, "ask_size": 35.0, "iv": 0.3833, "open_interest": 29.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0007, "vega": 4.4867, "theta": -0.1588, "rho": 6.8565, "theo": 262.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.47, "last_trade_time": "2026-08-18T10:38:10", "percent_change": 0.0, "prev_day_close": 255.775009155273}, {"option": "LLY271217P01080000", "bid": 120.25, "bid_size": 45.0, "ask": 128.8, "ask_size": 47.0, "iv": 0.3818, "open_interest": 99.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0008, "vega": 4.5405, "theta": -0.1922, "rho": -4.635, "theo": 124.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.8, "last_trade_time": "2026-09-11T12:41:06", "percent_change": 0.0, "prev_day_close": 128.924999237061}, {"option": "LLY271217C01100000", "bid": 245.75, "bid_size": 35.0, "ask": 259.45, "ask_size": 35.0, "iv": 0.3808, "open_interest": 26.0, "volume": 3.0, "delta": 0.6866, "gamma": 0.0007, "vega": 4.5825, "theta": -0.1637, "rho": 6.7695, "theo": 252.5849, "change": 4.66, "open": 249.26, "high": 249.26, "low": 249.26, "tick": "no_change", "last_trade_price": 249.26, "last_trade_time": "2026-09-21T10:23:01", "percent_change": 1.90515, "prev_day_close": 244.599998474121}, {"option": "LLY271217P01100000", "bid": 125.6, "bid_size": 50.0, "ask": 138.65, "ask_size": 56.0, "iv": 0.3781, "open_interest": 35.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.0008, "vega": 4.6328, "theta": -0.1961, "rho": -4.8233, "theo": 133.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.5, "last_trade_time": "2026-09-11T13:53:26", "percent_change": 0.0, "prev_day_close": 137.825004577637}, {"option": "LLY271217C01120000", "bid": 234.0, "bid_size": 72.0, "ask": 248.95, "ask_size": 60.0, "iv": 0.3776, "open_interest": 27.0, "volume": 8.0, "delta": 0.6714, "gamma": 0.0007, "vega": 4.6711, "theta": -0.1682, "rho": 6.6769, "theo": 242.5061, "change": 5.59, "open": 240.0, "high": 240.49, "low": 239.07, "tick": "up", "last_trade_price": 240.49, "last_trade_time": "2026-09-21T13:04:33", "percent_change": 2.37974, "prev_day_close": 234.900001525879}, {"option": "LLY271217P01120000", "bid": 137.85, "bid_size": 48.0, "ask": 147.2, "ask_size": 48.0, "iv": 0.3797, "open_interest": 19.0, "volume": 0.0, "delta": -0.3511, "gamma": 0.0008, "vega": 4.7144, "theta": -0.1997, "rho": -5.0207, "theo": 142.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.9, "last_trade_time": "2026-09-11T13:53:26", "percent_change": 0.0, "prev_day_close": 147.675003051758}, {"option": "LLY271217C01140000", "bid": 226.65, "bid_size": 40.0, "ask": 238.55, "ask_size": 40.0, "iv": 0.3787, "open_interest": 22.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.0008, "vega": 4.7527, "theta": -0.1724, "rho": 6.575, "theo": 232.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.25, "last_trade_time": "2026-09-16T10:20:22", "percent_change": 0.0, "prev_day_close": 225.074996948242}, {"option": "LLY271217P01140000", "bid": 144.75, "bid_size": 67.0, "ask": 157.2, "ask_size": 44.0, "iv": 0.3765, "open_interest": 18.0, "volume": 1.0, "delta": -0.368, "gamma": 0.0008, "vega": 4.7875, "theta": -0.2028, "rho": -5.2103, "theo": 152.1788, "change": -6.1, "open": 152.5, "high": 152.5, "low": 152.5, "tick": "down", "last_trade_price": 152.5, "last_trade_time": "2026-09-21T12:14:16", "percent_change": -3.84615, "prev_day_close": 158.599998474121}, {"option": "LLY271217C01160000", "bid": 218.0, "bid_size": 40.0, "ask": 230.3, "ask_size": 52.0, "iv": 0.3799, "open_interest": 123.0, "volume": 1.0, "delta": 0.6408, "gamma": 0.0008, "vega": 4.8266, "theta": -0.1762, "rho": 6.4675, "theo": 223.3323, "change": 8.125, "open": 224.4, "high": 224.4, "low": 224.4, "tick": "up", "last_trade_price": 224.4, "last_trade_time": "2026-09-21T15:35:30", "percent_change": 3.75679, "prev_day_close": 216.275001525879}, {"option": "LLY271217P01160000", "bid": 157.55, "bid_size": 42.0, "ask": 168.8, "ask_size": 40.0, "iv": 0.3804, "open_interest": 11.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0008, "vega": 4.849, "theta": -0.2058, "rho": -5.4101, "theo": 162.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-08-19T12:39:37", "percent_change": 0.0, "prev_day_close": 167.699996948242}, {"option": "LLY271217C01180000", "bid": 208.0, "bid_size": 63.0, "ask": 222.0, "ask_size": 60.0, "iv": 0.379, "open_interest": 19.0, "volume": 7.0, "delta": 0.6255, "gamma": 0.0008, "vega": 4.8921, "theta": -0.1797, "rho": 6.3594, "theo": 214.235, "change": 6.59, "open": 214.09, "high": 214.09, "low": 214.09, "tick": "down", "last_trade_price": 214.09, "last_trade_time": "2026-09-21T11:43:27", "percent_change": 3.1759, "prev_day_close": 207.5}, {"option": "LLY271217P01180000", "bid": 166.1, "bid_size": 40.0, "ask": 177.35, "ask_size": 40.0, "iv": 0.376, "open_interest": 10.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.0009, "vega": 4.9006, "theta": -0.2084, "rho": -5.5662, "theo": 172.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.92, "last_trade_time": "2026-09-02T09:47:32", "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "LLY271217C01200000", "bid": 200.0, "bid_size": 45.0, "ask": 213.05, "ask_size": 55.0, "iv": 0.379, "open_interest": 106.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0008, "vega": 4.9496, "theta": -0.1828, "rho": 6.2494, "theo": 205.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.74, "last_trade_time": "2026-09-18T14:53:51", "percent_change": 0.0, "prev_day_close": 199.375}, {"option": "LLY271217P01200000", "bid": 178.3, "bid_size": 42.0, "ask": 188.3, "ask_size": 45.0, "iv": 0.3771, "open_interest": 58.0, "volume": 0.0, "delta": -0.4197, "gamma": 0.0009, "vega": 4.9425, "theta": -0.2108, "rho": -5.7283, "theo": 183.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.71, "last_trade_time": "2026-09-17T15:38:24", "percent_change": 0.0, "prev_day_close": 190.400001525879}, {"option": "LLY271217C01220000", "bid": 191.65, "bid_size": 44.0, "ask": 204.5, "ask_size": 48.0, "iv": 0.3784, "open_interest": 36.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0008, "vega": 4.9995, "theta": -0.1856, "rho": 6.1332, "theo": 196.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.17, "last_trade_time": "2026-09-16T11:26:55", "percent_change": 0.0, "prev_day_close": 191.324996948242}, {"option": "LLY271217P01220000", "bid": 189.2, "bid_size": 41.0, "ask": 202.0, "ask_size": 38.0, "iv": 0.3791, "open_interest": 23.0, "volume": 0.0, "delta": -0.437, "gamma": 0.0009, "vega": 4.9784, "theta": -0.2128, "rho": -5.9191, "theo": 194.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.61, "last_trade_time": "2026-08-20T15:27:24", "percent_change": 0.0, "prev_day_close": 201.599998474121}, {"option": "LLY271217C01240000", "bid": 184.0, "bid_size": 48.0, "ask": 196.75, "ask_size": 55.0, "iv": 0.3787, "open_interest": 62.0, "volume": 1.0, "delta": 0.5798, "gamma": 0.0008, "vega": 5.0416, "theta": -0.188, "rho": 6.0112, "theo": 188.8422, "change": 7.18, "open": 190.13, "high": 190.13, "low": 190.13, "tick": "up", "last_trade_price": 190.13, "last_trade_time": "2026-09-21T14:15:08", "percent_change": 3.92457, "prev_day_close": 182.949996948242}, {"option": "LLY271217P01240000", "bid": 200.5, "bid_size": 36.0, "ask": 213.0, "ask_size": 36.0, "iv": 0.378, "open_interest": 8.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0009, "vega": 4.9971, "theta": -0.2145, "rho": -6.0482, "theo": 205.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.85, "last_trade_time": "2026-09-08T10:53:33", "percent_change": 0.0, "prev_day_close": 213.0}, {"option": "LLY271217C01260000", "bid": 176.0, "bid_size": 52.0, "ask": 189.65, "ask_size": 58.0, "iv": 0.3788, "open_interest": 229.0, "volume": 1.0, "delta": 0.5647, "gamma": 0.0008, "vega": 5.0758, "theta": -0.1901, "rho": 5.8879, "theo": 180.9883, "change": 7.455, "open": 183.03, "high": 183.03, "low": 183.03, "tick": "up", "last_trade_price": 183.03, "last_trade_time": "2026-09-21T14:15:08", "percent_change": 4.24605, "prev_day_close": 175.574996948242}, {"option": "LLY271217P01260000", "bid": 209.95, "bid_size": 39.0, "ask": 222.1, "ask_size": 33.0, "iv": 0.3726, "open_interest": 7.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.0009, "vega": 5.016, "theta": -0.2159, "rho": -6.1945, "theo": 217.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.67, "last_trade_time": "2026-07-24T09:30:09", "percent_change": 0.0, "prev_day_close": 224.900001525879}, {"option": "LLY271217C01280000", "bid": 168.25, "bid_size": 44.0, "ask": 182.0, "ask_size": 44.0, "iv": 0.378, "open_interest": 58.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0008, "vega": 5.1028, "theta": -0.1918, "rho": 5.7667, "theo": 173.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.17, "last_trade_time": "2026-09-02T15:30:57", "percent_change": 0.0, "prev_day_close": 167.574996948242}, {"option": "LLY271217P01280000", "bid": 221.8, "bid_size": 37.0, "ask": 234.1, "ask_size": 31.0, "iv": 0.3718, "open_interest": 1.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0009, "vega": 5.0065, "theta": -0.2172, "rho": -6.2915, "theo": 229.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.8, "last_trade_time": "2026-05-06T14:58:43", "percent_change": 0.0, "prev_day_close": 236.275001525879}, {"option": "LLY271217C01300000", "bid": 158.0, "bid_size": 14.0, "ask": 176.0, "ask_size": 10.0, "iv": 0.3759, "open_interest": 51.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.0008, "vega": 5.1227, "theta": -0.1933, "rho": 5.6441, "theo": 166.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.0, "last_trade_time": "2026-09-17T11:09:51", "percent_change": 0.0, "prev_day_close": 160.650001525879}, {"option": "LLY271217P01300000", "bid": 232.0, "bid_size": 10.0, "ask": 249.3, "ask_size": 14.0, "iv": 0.3719, "open_interest": 3.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.001, "vega": 5.0021, "theta": -0.2181, "rho": -6.4454, "theo": 241.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.4, "last_trade_time": "2026-09-01T15:42:27", "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "LLY271217C01320000", "bid": 154.65, "bid_size": 45.0, "ask": 167.4, "ask_size": 44.0, "iv": 0.3775, "open_interest": 21.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0008, "vega": 5.1351, "theta": -0.1944, "rho": 5.5171, "theo": 159.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.85, "last_trade_time": "2026-09-16T15:46:19", "percent_change": 0.0, "prev_day_close": 154.474998474121}, {"option": "LLY271217P01320000", "bid": 249.05, "bid_size": 38.0, "ask": 261.35, "ask_size": 37.0, "iv": 0.3752, "open_interest": 7.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.001, "vega": 4.9862, "theta": -0.2186, "rho": -6.5555, "theo": 254.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.68, "last_trade_time": "2026-09-01T11:23:34", "percent_change": 0.0, "prev_day_close": 262.199996948242}, {"option": "LLY271217C01340000", "bid": 147.75, "bid_size": 44.0, "ask": 160.45, "ask_size": 44.0, "iv": 0.3767, "open_interest": 6.0, "volume": 2.0, "delta": 0.5058, "gamma": 0.0008, "vega": 5.1403, "theta": -0.1952, "rho": 5.3874, "theo": 152.5889, "change": 3.01, "open": 150.87, "high": 150.87, "low": 150.46, "tick": "down", "last_trade_price": 150.46, "last_trade_time": "2026-09-21T09:58:25", "percent_change": 2.04137, "prev_day_close": 147.449996948242}, {"option": "LLY271217P01340000", "bid": 261.9, "bid_size": 39.0, "ask": 274.75, "ask_size": 39.0, "iv": 0.375, "open_interest": 2.0, "volume": 0.0, "delta": -0.5406, "gamma": 0.001, "vega": 4.9646, "theta": -0.2189, "rho": -6.6536, "theo": 267.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.03, "last_trade_time": "2026-08-14T13:54:52", "percent_change": 0.0, "prev_day_close": 275.550003051758}, {"option": "LLY271217C01360000", "bid": 140.65, "bid_size": 50.0, "ask": 153.2, "ask_size": 49.0, "iv": 0.375, "open_interest": 185.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.0008, "vega": 5.1392, "theta": -0.1958, "rho": 5.2595, "theo": 146.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-09-11T12:02:43", "percent_change": 0.0, "prev_day_close": 141.300003051758}, {"option": "LLY271217P01360000", "bid": 275.0, "bid_size": 37.0, "ask": 287.2, "ask_size": 35.0, "iv": 0.3735, "open_interest": 3.0, "volume": 0.0, "delta": -0.5576, "gamma": 0.001, "vega": 4.9243, "theta": -0.219, "rho": -6.6746, "theo": 281.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 346.15, "last_trade_time": "2026-05-27T13:05:10", "percent_change": 0.0, "prev_day_close": 287.425003051758}, {"option": "LLY271217C01380000", "bid": 135.05, "bid_size": 45.0, "ask": 148.0, "ask_size": 56.0, "iv": 0.3763, "open_interest": 35.0, "volume": 10.0, "delta": 0.4776, "gamma": 0.0008, "vega": 5.1326, "theta": -0.1961, "rho": 5.1347, "theo": 140.068, "change": 1.575, "open": 137.48, "high": 137.55, "low": 137.48, "tick": "up", "last_trade_price": 137.55, "last_trade_time": "2026-09-21T09:59:23", "percent_change": 1.1583, "prev_day_close": 135.974998474121}, {"option": "LLY271217P01380000", "bid": 287.95, "bid_size": 38.0, "ask": 301.2, "ask_size": 32.0, "iv": 0.3727, "open_interest": 4.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.001, "vega": 4.8674, "theta": -0.2188, "rho": -6.7562, "theo": 294.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.04, "last_trade_time": "2026-08-14T11:56:16", "percent_change": 0.0, "prev_day_close": 301.699996948242}, {"option": "LLY271217C01400000", "bid": 129.35, "bid_size": 43.0, "ask": 144.0, "ask_size": 9.0, "iv": 0.3782, "open_interest": 49.0, "volume": 1.0, "delta": 0.4638, "gamma": 0.0008, "vega": 5.1201, "theta": -0.1961, "rho": 5.0103, "theo": 134.1937, "change": 6.025, "open": 135.25, "high": 135.25, "low": 135.25, "tick": "up", "last_trade_price": 135.25, "last_trade_time": "2026-09-21T15:35:30", "percent_change": 4.66241, "prev_day_close": 129.224998474121}, {"option": "LLY271217P01400000", "bid": 303.6, "bid_size": 33.0, "ask": 314.55, "ask_size": 33.0, "iv": 0.3735, "open_interest": 11.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.001, "vega": 4.8217, "theta": -0.2183, "rho": -6.8611, "theo": 308.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.12, "last_trade_time": "2026-08-19T12:39:37", "percent_change": 0.0, "prev_day_close": 316.925003051758}, {"option": "LLY271217C01420000", "bid": 123.55, "bid_size": 45.0, "ask": 134.6, "ask_size": 45.0, "iv": 0.3743, "open_interest": 10.0, "volume": 0.0, "delta": 0.4503, "gamma": 0.0008, "vega": 5.1013, "theta": -0.1959, "rho": 4.8836, "theo": 128.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.5, "last_trade_time": "2026-08-07T10:00:08", "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "LLY271217P01420000", "bid": 318.05, "bid_size": 32.0, "ask": 329.65, "ask_size": 32.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.6075, "gamma": 0.001, "vega": 4.766, "theta": -0.2175, "rho": -6.8813, "theo": 323.3076, "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": 332.449996948242}, {"option": "LLY271217C01440000", "bid": 118.85, "bid_size": 71.0, "ask": 128.5, "ask_size": 72.0, "iv": 0.3742, "open_interest": 56.0, "volume": 1.0, "delta": 0.437, "gamma": 0.0008, "vega": 5.0764, "theta": -0.1954, "rho": 4.7557, "theo": 123.1816, "change": 1.75, "open": 120.65, "high": 120.65, "low": 120.65, "tick": "up", "last_trade_price": 120.65, "last_trade_time": "2026-09-21T12:34:54", "percent_change": 1.47182, "prev_day_close": 118.900001525879}, {"option": "LLY271217P01440000", "bid": 330.85, "bid_size": 34.0, "ask": 343.85, "ask_size": 29.0, "iv": 0.372, "open_interest": 1.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.001, "vega": 4.692, "theta": -0.2166, "rho": -6.8881, "theo": 337.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.86, "last_trade_time": "2026-08-20T15:27:24", "percent_change": 0.0, "prev_day_close": 346.574996948242}, {"option": "LLY271217C01460000", "bid": 113.05, "bid_size": 44.0, "ask": 123.95, "ask_size": 44.0, "iv": 0.3742, "open_interest": 13.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0008, "vega": 5.0469, "theta": -0.1948, "rho": 4.6302, "theo": 118.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.36, "last_trade_time": "2026-09-18T15:08:19", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "LLY271217P01460000", "bid": 344.0, "bid_size": 14.0, "ask": 358.8, "ask_size": 35.0, "iv": 0.3701, "open_interest": 1.0, "volume": 0.0, "delta": -0.64, "gamma": 0.001, "vega": 4.6158, "theta": -0.2157, "rho": -6.8394, "theo": 352.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 534.0, "last_trade_time": "2026-04-01T11:24:30", "percent_change": 0.0, "prev_day_close": 362.800003051758}, {"option": "LLY271217C01480000", "bid": 106.05, "bid_size": 10.0, "ask": 124.0, "ask_size": 12.0, "iv": 0.3772, "open_interest": 40.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0008, "vega": 5.0137, "theta": -0.1939, "rho": 4.509, "theo": 113.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.95, "last_trade_time": "2026-09-10T11:59:28", "percent_change": 0.0, "prev_day_close": 109.575000762939}, {"option": "LLY271217P01480000", "bid": 360.0, "bid_size": 10.0, "ask": 378.0, "ask_size": 10.0, "iv": 0.3754, "open_interest": 1.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.001, "vega": 4.502, "theta": -0.2141, "rho": -6.825, "theo": 368.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.5, "last_trade_time": "2026-08-11T13:54:03", "percent_change": 0.0, "prev_day_close": 375.074996948242}, {"option": "LLY271217C01500000", "bid": 100.0, "bid_size": 16.0, "ask": 118.0, "ask_size": 30.0, "iv": 0.3746, "open_interest": 107.0, "volume": 0.0, "delta": 0.399, "gamma": 0.0008, "vega": 4.9767, "theta": -0.1928, "rho": 4.3903, "theo": 108.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-09-17T14:33:20", "percent_change": 0.0, "prev_day_close": 104.100002288818}, {"option": "LLY271217P01500000", "bid": 374.0, "bid_size": 12.0, "ask": 394.0, "ask_size": 10.0, "iv": 0.3745, "open_interest": 1.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.001, "vega": 4.419, "theta": -0.2124, "rho": -6.8583, "theo": 383.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 382.64, "last_trade_time": "2026-07-27T13:45:18", "percent_change": 0.0, "prev_day_close": 391.824996948242}, {"option": "LLY271217C01520000", "bid": 98.8, "bid_size": 58.0, "ask": 109.3, "ask_size": 45.0, "iv": 0.3739, "open_interest": 9.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.0008, "vega": 4.9353, "theta": -0.1916, "rho": 4.2717, "theo": 103.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.35, "last_trade_time": "2026-09-09T10:19:44", "percent_change": 0.0, "prev_day_close": 99.0750007629394}, {"option": "LLY271217P01520000", "bid": 393.0, "bid_size": 28.0, "ask": 406.0, "ask_size": 31.0, "iv": 0.3742, "open_interest": 2.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.001, "vega": 4.3575, "theta": -0.2104, "rho": -6.8648, "theo": 399.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 560.87, "last_trade_time": "2026-05-01T09:32:52", "percent_change": 0.0, "prev_day_close": 407.899993896484}, {"option": "LLY271217C01540000", "bid": 94.45, "bid_size": 45.0, "ask": 104.45, "ask_size": 45.0, "iv": 0.3735, "open_interest": 32.0, "volume": 2.0, "delta": 0.375, "gamma": 0.0008, "vega": 4.8891, "theta": -0.1902, "rho": 4.1523, "theo": 99.5454, "change": 1.96, "open": 97.43, "high": 97.56, "low": 97.43, "tick": "up", "last_trade_price": 97.56, "last_trade_time": "2026-09-21T09:58:25", "percent_change": 2.05021, "prev_day_close": 95.5999984741211}, {"option": "LLY271217P01540000", "bid": 408.0, "bid_size": 28.0, "ask": 422.0, "ask_size": 31.0, "iv": 0.3732, "open_interest": 1.0, "volume": 0.0, "delta": -0.7019, "gamma": 0.001, "vega": 4.2152, "theta": -0.2086, "rho": -6.7667, "theo": 415.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 402.0, "last_trade_time": "2026-06-29T09:32:29", "percent_change": 0.0, "prev_day_close": 423.600006103516}, {"option": "LLY271217C01560000", "bid": 90.45, "bid_size": 40.0, "ask": 100.35, "ask_size": 56.0, "iv": 0.3738, "open_interest": 27.0, "volume": 10.0, "delta": 0.3635, "gamma": 0.0008, "vega": 4.839, "theta": -0.1887, "rho": 4.0345, "theo": 95.4172, "change": 0.85, "open": 92.87, "high": 92.87, "low": 92.85, "tick": "no_change", "last_trade_price": 92.85, "last_trade_time": "2026-09-21T09:59:23", "percent_change": 0.923913, "prev_day_close": 92.0}, {"option": "LLY271217P01560000", "bid": 424.0, "bid_size": 31.0, "ask": 438.0, "ask_size": 27.0, "iv": 0.3729, "open_interest": 1.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.001, "vega": 4.1041, "theta": -0.2072, "rho": -6.6499, "theo": 431.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 684.3, "last_trade_time": "2026-04-24T13:58:39", "percent_change": 0.0, "prev_day_close": 440.350006103516}, {"option": "LLY271217C01580000", "bid": 86.3, "bid_size": 45.0, "ask": 96.15, "ask_size": 40.0, "iv": 0.3735, "open_interest": 30.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0008, "vega": 4.7866, "theta": -0.187, "rho": 3.9205, "theo": 91.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.1, "last_trade_time": "2026-09-11T10:19:58", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "LLY271217P01580000", "bid": 441.25, "bid_size": 28.0, "ask": 454.0, "ask_size": 26.0, "iv": 0.3736, "open_interest": 6.0, "volume": 0.0, "delta": -0.732, "gamma": 0.001, "vega": 3.9635, "theta": -0.2056, "rho": -6.506, "theo": 447.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 424.4, "last_trade_time": "2026-07-08T11:58:11", "percent_change": 0.0, "prev_day_close": 456.0}, {"option": "LLY271217C01600000", "bid": 82.8, "bid_size": 48.0, "ask": 92.45, "ask_size": 45.0, "iv": 0.3741, "open_interest": 694.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0008, "vega": 4.7325, "theta": -0.1852, "rho": 3.8108, "theo": 87.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.55, "last_trade_time": "2026-09-14T15:53:03", "percent_change": 0.0, "prev_day_close": 84.375}, {"option": "LLY271217P01600000", "bid": 456.0, "bid_size": 23.0, "ask": 469.35, "ask_size": 25.0, "iv": 0.3694, "open_interest": 1.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.001, "vega": 3.8277, "theta": -0.2031, "rho": -6.3985, "theo": 464.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 720.75, "last_trade_time": "2026-04-24T14:02:50", "percent_change": 0.0, "prev_day_close": 474.175003051758}, {"option": "LLY271217C01620000", "bid": 80.05, "bid_size": 49.0, "ask": 92.35, "ask_size": 45.0, "iv": 0.379, "open_interest": 36.0, "volume": 2.0, "delta": 0.3307, "gamma": 0.0008, "vega": 4.6764, "theta": -0.1832, "rho": 3.7038, "theo": 84.0855, "change": 0.96, "open": 81.78, "high": 81.86, "low": 81.78, "tick": "up", "last_trade_price": 81.86, "last_trade_time": "2026-09-21T09:58:25", "percent_change": 1.18665, "prev_day_close": 80.9000015258789}, {"option": "LLY271217P01620000", "bid": 474.4, "bid_size": 27.0, "ask": 488.0, "ask_size": 25.0, "iv": 0.3741, "open_interest": 3.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.001, "vega": 3.719, "theta": -0.2, "rho": -6.446, "theo": 481.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 418.22, "last_trade_time": "2026-08-21T14:15:34", "percent_change": 0.0, "prev_day_close": 490.800003051758}, {"option": "LLY271217C01640000", "bid": 77.15, "bid_size": 45.0, "ask": 86.3, "ask_size": 47.0, "iv": 0.3771, "open_interest": 30.0, "volume": 10.0, "delta": 0.3204, "gamma": 0.0007, "vega": 4.6175, "theta": -0.1812, "rho": 3.5976, "theo": 80.6313, "change": 0.385, "open": 77.22, "high": 77.77, "low": 77.22, "tick": "down", "last_trade_price": 77.66, "last_trade_time": "2026-09-21T09:59:22", "percent_change": 0.498219, "prev_day_close": 77.2750015258789}, {"option": "LLY271217P01640000", "bid": 490.0, "bid_size": 44.0, "ask": 503.85, "ask_size": 26.0, "iv": 0.3706, "open_interest": 2.0, "volume": 1.0, "delta": -0.7743, "gamma": 0.001, "vega": 3.6386, "theta": -0.1975, "rho": -6.227, "theo": 498.3729, "change": -5.075, "open": 502.45, "high": 502.45, "low": 502.45, "tick": "down", "last_trade_price": 502.45, "last_trade_time": "2026-09-21T09:42:21", "percent_change": -0.999953, "prev_day_close": 507.525009155273}, {"option": "LLY271217C01660000", "bid": 73.15, "bid_size": 45.0, "ask": 84.0, "ask_size": 48.0, "iv": 0.3777, "open_interest": 201.0, "volume": 2.0, "delta": 0.3103, "gamma": 0.0007, "vega": 4.5555, "theta": -0.1791, "rho": 3.4917, "theo": 77.3287, "change": 1.55, "open": 77.2, "high": 77.2, "low": 76.9, "tick": "down", "last_trade_price": 76.9, "last_trade_time": "2026-09-21T10:01:32", "percent_change": 2.05706, "prev_day_close": 75.3500022888184}, {"option": "LLY271217P01660000", "bid": 509.2, "bid_size": 27.0, "ask": 520.9, "ask_size": 21.0, "iv": 0.3732, "open_interest": 2.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.001, "vega": 3.4404, "theta": -0.1952, "rho": -6.0751, "theo": 515.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 492.0, "last_trade_time": "2026-07-28T09:36:06", "percent_change": 0.0, "prev_day_close": 526.049987792969}, {"option": "LLY271217C01680000", "bid": 70.75, "bid_size": 45.0, "ask": 78.2, "ask_size": 50.0, "iv": 0.376, "open_interest": 44.0, "volume": 0.0, "delta": 0.3006, "gamma": 0.0007, "vega": 4.491, "theta": -0.1768, "rho": 3.3877, "theo": 74.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.86, "last_trade_time": "2026-09-16T11:44:57", "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "LLY271217P01680000", "bid": 526.3, "bid_size": 27.0, "ask": 538.6, "ask_size": 29.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.001, "vega": 3.2576, "theta": -0.1938, "rho": -5.6684, "theo": 533.1502, "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": 542.200012207031}, {"option": "LLY271217C01700000", "bid": 67.5, "bid_size": 45.0, "ask": 75.1, "ask_size": 45.0, "iv": 0.3759, "open_interest": 45.0, "volume": 0.0, "delta": 0.2911, "gamma": 0.0007, "vega": 4.4254, "theta": -0.1746, "rho": 3.2872, "theo": 71.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.2, "last_trade_time": "2026-09-14T15:51:54", "percent_change": 0.0, "prev_day_close": 69.1250019073486}, {"option": "LLY271217P01700000", "bid": 544.05, "bid_size": 27.0, "ask": 557.15, "ask_size": 24.0, "iv": 0.3747, "open_interest": 1.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.001, "vega": 3.0837, "theta": -0.1929, "rho": -5.5216, "theo": 550.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 568.0, "last_trade_time": "2026-09-14T09:34:16", "percent_change": 0.0, "prev_day_close": 561.25}, {"option": "LLY271217C01720000", "bid": 60.0, "bid_size": 74.0, "ask": 78.0, "ask_size": 22.0, "iv": 0.3776, "open_interest": 19.0, "volume": 2.0, "delta": 0.2819, "gamma": 0.0007, "vega": 4.3597, "theta": -0.1722, "rho": 3.1909, "theo": 68.2706, "change": 2.06, "open": 66.05, "high": 67.91, "low": 66.05, "tick": "up", "last_trade_price": 67.91, "last_trade_time": "2026-09-21T11:47:46", "percent_change": 3.12832, "prev_day_close": 65.8500022888184}, {"option": "LLY271217P01720000", "bid": 562.0, "bid_size": 24.0, "ask": 576.05, "ask_size": 24.0, "iv": 0.377, "open_interest": 2.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.001, "vega": 2.9415, "theta": -0.1908, "rho": -5.3454, "theo": 568.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 582.62, "last_trade_time": "2026-09-17T09:39:20", "percent_change": 0.0, "prev_day_close": 580.899993896484}, {"option": "LLY271217C01740000", "bid": 59.55, "bid_size": 48.0, "ask": 69.25, "ask_size": 44.0, "iv": 0.3736, "open_interest": 11.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0007, "vega": 4.2937, "theta": -0.1698, "rho": 3.098, "theo": 65.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.25, "last_trade_time": "2026-09-09T11:51:28", "percent_change": 0.0, "prev_day_close": 62.1749992370606}, {"option": "LLY271217P01740000", "bid": 580.0, "bid_size": 28.0, "ask": 592.0, "ask_size": 16.0, "iv": 0.3736, "open_interest": 1.0, "volume": 1.0, "delta": -0.8422, "gamma": 0.001, "vega": 2.816, "theta": -0.1874, "rho": -5.3392, "theo": 586.7292, "change": -6.47, "open": 589.53, "high": 589.53, "low": 589.53, "tick": "down", "last_trade_price": 589.53, "last_trade_time": "2026-09-21T09:43:07", "percent_change": -1.08557, "prev_day_close": 596.0}, {"option": "LLY271217C01760000", "bid": 59.5, "bid_size": 45.0, "ask": 69.1, "ask_size": 45.0, "iv": 0.3799, "open_interest": 20.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.0007, "vega": 4.2268, "theta": -0.1673, "rho": 3.0068, "theo": 62.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-09-09T11:54:54", "percent_change": 0.0, "prev_day_close": 60.0999984741211}, {"option": "LLY271217P01760000", "bid": 598.0, "bid_size": 28.0, "ask": 613.85, "ask_size": 26.0, "iv": 0.3805, "open_interest": 3.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.001, "vega": 2.7389, "theta": -0.1837, "rho": -5.0164, "theo": 604.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 622.0, "last_trade_time": "2026-09-14T09:34:11", "percent_change": 0.0, "prev_day_close": 615.625}, {"option": "LLY271217C01780000", "bid": 52.0, "bid_size": 12.0, "ask": 69.95, "ask_size": 17.0, "iv": 0.3784, "open_interest": 2.0, "volume": 0.0, "delta": 0.2559, "gamma": 0.0007, "vega": 4.1582, "theta": -0.1648, "rho": 2.9165, "theo": 60.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.35, "last_trade_time": "2026-08-31T10:26:00", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "LLY271217P01780000", "bid": 614.0, "bid_size": 7.0, "ask": 632.0, "ask_size": 1.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.001, "vega": 2.5241, "theta": -0.1824, "rho": -4.6407, "theo": 623.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 640.0, "last_trade_time": "2026-09-17T09:39:11", "percent_change": 0.0, "prev_day_close": 634.649993896484}, {"option": "LLY271217C01800000", "bid": 51.6, "bid_size": 7.0, "ask": 63.7, "ask_size": 7.0, "iv": 0.3765, "open_interest": 23.0, "volume": 0.0, "delta": 0.2478, "gamma": 0.0006, "vega": 4.088, "theta": -0.1622, "rho": 2.8274, "theo": 57.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-09-04T14:30:31", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "LLY271217P01800000", "bid": 634.0, "bid_size": 8.0, "ask": 652.0, "ask_size": 10.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.001, "vega": 2.2614, "theta": -0.1864, "rho": -3.6227, "theo": 641.7201, "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": 652.0}, {"option": "LLY271217C01820000", "bid": 51.95, "bid_size": 7.0, "ask": 66.0, "ask_size": 12.0, "iv": 0.3859, "open_interest": 21.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.0006, "vega": 4.0169, "theta": -0.1597, "rho": 2.7406, "theo": 55.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.6, "last_trade_time": "2026-09-14T11:21:47", "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "LLY271217P01820000", "bid": 652.0, "bid_size": 6.0, "ask": 670.0, "ask_size": 6.0, "iv": 0.3801, "open_interest": 3.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.001, "vega": 1.9205, "theta": -0.1873, "rho": -3.5303, "theo": 660.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 617.0, "last_trade_time": "2026-08-18T11:30:09", "percent_change": 0.0, "prev_day_close": 670.024993896484}, {"option": "LLY271217C01840000", "bid": 47.0, "bid_size": 10.0, "ask": 64.0, "ask_size": 15.0, "iv": 0.3833, "open_interest": 51.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0006, "vega": 3.9461, "theta": -0.1571, "rho": 2.6572, "theo": 53.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.72, "last_trade_time": "2026-09-08T11:00:24", "percent_change": 0.0, "prev_day_close": 50.8000011444092}, {"option": "LLY271217P01840000", "bid": 670.0, "bid_size": 11.0, "ask": 688.0, "ask_size": 17.0, "iv": 0.3752, "open_interest": 4.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.001, "vega": 1.7734, "theta": -0.187, "rho": -3.4318, "theo": 679.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 598.49, "last_trade_time": "2026-08-21T14:15:34", "percent_change": 0.0, "prev_day_close": 690.0}, {"option": "LLY271217C01860000", "bid": 48.25, "bid_size": 44.0, "ask": 54.6, "ask_size": 44.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0006, "vega": 3.8762, "theta": -0.1544, "rho": 2.5775, "theo": 51.2887, "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": 49.2749996185303}, {"option": "LLY271217P01860000", "bid": 692.0, "bid_size": 7.0, "ask": 704.5, "ask_size": 7.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.001, "vega": 1.6785, "theta": -0.1856, "rho": -3.3463, "theo": 698.4482, "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": 708.100006103516}, {"option": "LLY271217C01880000", "bid": 46.25, "bid_size": 38.0, "ask": 52.45, "ask_size": 36.0, "iv": 0.3789, "open_interest": 4.0, "volume": 2.0, "delta": 0.2177, "gamma": 0.0006, "vega": 3.807, "theta": -0.1518, "rho": 2.5006, "theo": 49.2637, "change": 0.435, "open": 47.05, "high": 47.06, "low": 47.05, "tick": "up", "last_trade_price": 47.06, "last_trade_time": "2026-09-21T09:58:25", "percent_change": 0.932976, "prev_day_close": 46.625}, {"option": "LLY271217P01880000", "bid": 710.0, "bid_size": 27.0, "ask": 725.8, "ask_size": 27.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.001, "vega": 1.598, "theta": -0.1834, "rho": -3.3414, "theo": 717.5065, "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": 728.100006103516}, {"option": "LLY271217C01900000", "bid": 41.45, "bid_size": 122.0, "ask": 52.65, "ask_size": 61.0, "iv": 0.3783, "open_interest": 112.0, "volume": 12.0, "delta": 0.2107, "gamma": 0.0006, "vega": 3.7381, "theta": -0.1492, "rho": 2.4256, "theo": 47.3244, "change": 2.8, "open": 44.44, "high": 48.15, "low": 44.44, "tick": "up", "last_trade_price": 48.15, "last_trade_time": "2026-09-21T10:42:52", "percent_change": 6.1742, "prev_day_close": 45.3499984741211}, {"option": "LLY271217P01900000", "bid": 730.0, "bid_size": 27.0, "ask": 742.65, "ask_size": 7.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.001, "vega": 1.5442, "theta": -0.1811, "rho": -3.0278, "theo": 736.6067, "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": 747.625}, {"option": "LLY280121C00360000", "bid": 814.0, "bid_size": 21.0, "ask": 834.0, "ask_size": 21.0, "iv": 0.5177, "open_interest": 171.0, "volume": 1.0, "delta": 0.9943, "gamma": 0.0, "vega": 0.3024, "theta": 0.0, "rho": 4.4208, "theo": 823.6089, "change": 13.0, "open": 827.0, "high": 827.0, "low": 827.0, "tick": "up", "last_trade_price": 827.0, "last_trade_time": "2026-09-21T14:46:22", "percent_change": 1.59705, "prev_day_close": 814.0}, {"option": "LLY280121P00360000", "bid": 1.55, "bid_size": 24.0, "ask": 2.69, "ask_size": 46.0, "iv": 0.5037, "open_interest": 374.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0, "vega": 0.3062, "theta": -0.0149, "rho": -0.1462, "theo": 2.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-09-16T14:55:02", "percent_change": 0.0, "prev_day_close": 2.2849999666214}, {"option": "LLY280121C00370000", "bid": 804.0, "bid_size": 2.0, "ask": 824.0, "ask_size": 2.0, "iv": 0.4849, "open_interest": 14.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0, "vega": 0.3243, "theta": 0.0, "rho": 4.5333, "theo": 814.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 900.0, "last_trade_time": "2026-08-24T15:12:42", "percent_change": 0.0, "prev_day_close": 803.0}, {"option": "LLY280121P00370000", "bid": 1.55, "bid_size": 32.0, "ask": 3.05, "ask_size": 73.0, "iv": 0.4989, "open_interest": 152.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0, "vega": 0.3286, "theta": -0.0158, "rho": -0.1585, "theo": 2.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-09-03T14:25:10", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "LLY280121C00380000", "bid": 796.0, "bid_size": 1.0, "ask": 814.0, "ask_size": 2.0, "iv": 0.4865, "open_interest": 11.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0, "vega": 0.3476, "theta": 0.0, "rho": 4.645, "theo": 805.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 855.0, "last_trade_time": "2026-08-10T11:04:23", "percent_change": 0.0, "prev_day_close": 794.0}, {"option": "LLY280121P00380000", "bid": 0.08, "bid_size": 33.0, "ask": 3.7, "ask_size": 29.0, "iv": 0.4749, "open_interest": 158.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0, "vega": 0.3522, "theta": -0.0168, "rho": -0.1709, "theo": 2.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-09-17T15:50:17", "percent_change": 0.0, "prev_day_close": 2.68999999761581}, {"option": "LLY280121C00390000", "bid": 786.0, "bid_size": 2.0, "ask": 806.0, "ask_size": 2.0, "iv": 0.4868, "open_interest": 2.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0, "vega": 0.3726, "theta": 0.0, "rho": 4.7556, "theo": 796.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 599.0, "last_trade_time": "2026-05-01T15:58:04", "percent_change": 0.0, "prev_day_close": 784.0}, {"option": "LLY280121P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 11.35, "ask_size": 34.0, "iv": 0.5546, "open_interest": 482.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0, "vega": 0.3782, "theta": -0.0179, "rho": -0.1852, "theo": 2.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-09-17T15:55:08", "percent_change": 0.0, "prev_day_close": 2.97000002861023}, {"option": "LLY280121C00400000", "bid": 776.0, "bid_size": 2.0, "ask": 796.0, "ask_size": 2.0, "iv": 0.4563, "open_interest": 5.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0, "vega": 0.3992, "theta": 0.0, "rho": 4.865, "theo": 787.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 791.55, "last_trade_time": "2026-08-28T12:28:43", "percent_change": 0.0, "prev_day_close": 775.0}, {"option": "LLY280121P00400000", "bid": 0.66, "bid_size": 20.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.4532, "open_interest": 55.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0, "vega": 0.4059, "theta": -0.019, "rho": -0.2006, "theo": 2.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.16, "last_trade_time": "2026-09-03T14:34:33", "percent_change": 0.0, "prev_day_close": 2.5349999666214}, {"option": "LLY280121C00410000", "bid": 768.0, "bid_size": 2.0, "ask": 788.0, "ask_size": 2.0, "iv": 0.4847, "open_interest": 1.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0, "vega": 0.4274, "theta": 0.0, "rho": 4.973, "theo": 777.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 630.45, "last_trade_time": "2026-05-13T12:34:40", "percent_change": 0.0, "prev_day_close": 766.0}, {"option": "LLY280121P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 12.05, "ask_size": 38.0, "iv": 0.5377, "open_interest": 65.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0, "vega": 0.4346, "theta": -0.0202, "rho": -0.2175, "theo": 3.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-04T09:54:05", "percent_change": 0.0, "prev_day_close": 3.53000009059906}, {"option": "LLY280121C00420000", "bid": 758.0, "bid_size": 2.0, "ask": 778.0, "ask_size": 2.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0, "vega": 0.4569, "theta": 0.0, "rho": 5.0799, "theo": 768.831, "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": 757.0}, {"option": "LLY280121P00420000", "bid": 1.76, "bid_size": 18.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.4769, "open_interest": 50.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0, "vega": 0.463, "theta": -0.0215, "rho": -0.2343, "theo": 3.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-09-14T09:30:34", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "LLY280121C00430000", "bid": 750.0, "bid_size": 2.0, "ask": 770.0, "ask_size": 2.0, "iv": 0.4801, "open_interest": 1.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0001, "vega": 0.4876, "theta": 0.0, "rho": 5.1856, "theo": 759.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 470.15, "last_trade_time": "2026-04-28T15:03:30", "percent_change": 0.0, "prev_day_close": 748.0}, {"option": "LLY280121P00430000", "bid": 2.35, "bid_size": 18.0, "ask": 5.55, "ask_size": 18.0, "iv": 0.4793, "open_interest": 192.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0001, "vega": 0.4943, "theta": -0.0228, "rho": -0.2522, "theo": 3.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.44, "last_trade_time": "2026-09-10T14:35:30", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "LLY280121C00440000", "bid": 740.0, "bid_size": 2.0, "ask": 760.0, "ask_size": 2.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0001, "vega": 0.5198, "theta": 0.0, "rho": 5.2902, "theo": 750.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 743.82, "last_trade_time": "2026-09-03T15:57:29", "percent_change": 0.0, "prev_day_close": 739.0}, {"option": "LLY280121P00440000", "bid": 2.18, "bid_size": 35.0, "ask": 5.4, "ask_size": 32.0, "iv": 0.4664, "open_interest": 37.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0001, "vega": 0.5274, "theta": -0.0241, "rho": -0.2717, "theo": 4.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-10T14:45:30", "percent_change": 0.0, "prev_day_close": 3.91999995708466}, {"option": "LLY280121C00450000", "bid": 732.0, "bid_size": 21.0, "ask": 752.0, "ask_size": 21.0, "iv": 0.4739, "open_interest": 5.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0001, "vega": 0.5537, "theta": 0.0, "rho": 5.3935, "theo": 741.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 745.0, "last_trade_time": "2026-08-28T11:54:44", "percent_change": 0.0, "prev_day_close": 730.0}, {"option": "LLY280121P00450000", "bid": 2.35, "bid_size": 29.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.4645, "open_interest": 22.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0001, "vega": 0.5626, "theta": -0.0256, "rho": -0.2931, "theo": 4.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-10T15:35:36", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "LLY280121C00460000", "bid": 722.0, "bid_size": 2.0, "ask": 742.0, "ask_size": 2.0, "iv": 0.4523, "open_interest": 12.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0001, "vega": 0.5895, "theta": 0.0, "rho": 5.4953, "theo": 732.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 490.53, "last_trade_time": "2026-03-31T11:33:21", "percent_change": 0.0, "prev_day_close": 721.0}, {"option": "LLY280121P00460000", "bid": 3.5, "bid_size": 28.0, "ask": 5.6, "ask_size": 36.0, "iv": 0.4619, "open_interest": 23.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0001, "vega": 0.6003, "theta": -0.027, "rho": -0.3157, "theo": 4.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-07T12:36:17", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "LLY280121C00470000", "bid": 714.0, "bid_size": 21.0, "ask": 734.0, "ask_size": 21.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0001, "vega": 0.6272, "theta": 0.0, "rho": 5.5953, "theo": 723.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 651.5, "last_trade_time": "2025-12-29T13:20:10", "percent_change": 0.0, "prev_day_close": 712.0}, {"option": "LLY280121P00470000", "bid": 3.85, "bid_size": 31.0, "ask": 6.15, "ask_size": 29.0, "iv": 0.4602, "open_interest": 19.0, "volume": 5.0, "delta": -0.0192, "gamma": 0.0001, "vega": 0.6388, "theta": -0.0286, "rho": -0.3388, "theo": 5.091, "change": 0.035, "open": 5.12, "high": 5.12, "low": 5.01, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-09-21T09:56:09", "percent_change": 0.703515, "prev_day_close": 4.97500014305115}, {"option": "LLY280121C00480000", "bid": 704.0, "bid_size": 2.0, "ask": 724.0, "ask_size": 2.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0001, "vega": 0.6665, "theta": 0.0, "rho": 5.6936, "theo": 714.7423, "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": 703.0}, {"option": "LLY280121P00480000", "bid": 4.15, "bid_size": 50.0, "ask": 5.85, "ask_size": 32.0, "iv": 0.451, "open_interest": 24.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0001, "vega": 0.6772, "theta": -0.0302, "rho": -0.3642, "theo": 5.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-09-16T13:10:41", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "LLY280121C00490000", "bid": 696.0, "bid_size": 21.0, "ask": 716.0, "ask_size": 21.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0001, "vega": 0.7072, "theta": 0.0, "rho": 5.7904, "theo": 705.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 638.4, "last_trade_time": "2026-01-22T15:04:36", "percent_change": 0.0, "prev_day_close": 694.0}, {"option": "LLY280121P00490000", "bid": 4.8, "bid_size": 9.0, "ask": 10.8, "ask_size": 34.0, "iv": 0.4808, "open_interest": 33.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0001, "vega": 0.7179, "theta": -0.0319, "rho": -0.39, "theo": 5.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-09-10T13:04:44", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "LLY280121C00500000", "bid": 687.95, "bid_size": 3.0, "ask": 706.0, "ask_size": 7.0, "iv": 0.4538, "open_interest": 60.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0001, "vega": 0.7491, "theta": 0.0, "rho": 5.8858, "theo": 696.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 689.72, "last_trade_time": "2026-09-17T09:59:25", "percent_change": 0.0, "prev_day_close": 686.0}, {"option": "LLY280121P00500000", "bid": 5.25, "bid_size": 6.0, "ask": 8.25, "ask_size": 20.0, "iv": 0.4581, "open_interest": 134.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0001, "vega": 0.7608, "theta": -0.0336, "rho": -0.4183, "theo": 6.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-15T13:22:20", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "LLY280121C00510000", "bid": 678.0, "bid_size": 22.0, "ask": 696.0, "ask_size": 16.0, "iv": 0.4361, "open_interest": 6.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0001, "vega": 0.7927, "theta": 0.0, "rho": 5.9798, "theo": 688.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 665.53, "last_trade_time": "2026-09-15T13:27:19", "percent_change": 0.0, "prev_day_close": 678.0}, {"option": "LLY280121P00510000", "bid": 5.45, "bid_size": 18.0, "ask": 11.75, "ask_size": 18.0, "iv": 0.4712, "open_interest": 6.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0001, "vega": 0.8056, "theta": -0.0354, "rho": -0.447, "theo": 6.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-09-15T13:04:41", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "LLY280121C00520000", "bid": 668.0, "bid_size": 2.0, "ask": 686.85, "ask_size": 1.0, "iv": 0.4379, "open_interest": 20.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0001, "vega": 0.8382, "theta": 0.0, "rho": 6.0719, "theo": 679.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 683.95, "last_trade_time": "2026-08-28T12:26:10", "percent_change": 0.0, "prev_day_close": 668.0}, {"option": "LLY280121P00520000", "bid": 6.0, "bid_size": 15.0, "ask": 13.75, "ask_size": 69.0, "iv": 0.4756, "open_interest": 79.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0001, "vega": 0.8536, "theta": -0.0373, "rho": -0.478, "theo": 7.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-10T09:31:20", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "LLY280121C00530000", "bid": 661.95, "bid_size": 3.0, "ask": 678.0, "ask_size": 4.0, "iv": 0.4403, "open_interest": 4.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0001, "vega": 0.8859, "theta": 0.0, "rho": 6.1619, "theo": 670.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 441.53, "last_trade_time": "2026-03-25T12:10:03", "percent_change": 0.0, "prev_day_close": 660.0}, {"option": "LLY280121P00530000", "bid": 6.25, "bid_size": 18.0, "ask": 19.75, "ask_size": 63.0, "iv": 0.4957, "open_interest": 95.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0001, "vega": 0.9033, "theta": -0.0392, "rho": -0.5117, "theo": 7.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-05-07T13:04:32", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "LLY280121C00540000", "bid": 653.45, "bid_size": 3.0, "ask": 669.8, "ask_size": 4.0, "iv": 0.443, "open_interest": 22.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0001, "vega": 0.9355, "theta": 0.0, "rho": 6.2496, "theo": 661.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 710.0, "last_trade_time": "2026-08-12T10:38:16", "percent_change": 0.0, "prev_day_close": 652.0}, {"option": "LLY280121P00540000", "bid": 6.5, "bid_size": 36.0, "ask": 14.35, "ask_size": 49.0, "iv": 0.4625, "open_interest": 35.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0001, "vega": 0.9529, "theta": -0.0412, "rho": -0.5468, "theo": 8.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-31T11:58:49", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "LLY280121C00550000", "bid": 644.0, "bid_size": 3.0, "ask": 661.4, "ask_size": 5.0, "iv": 0.4387, "open_interest": 23.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0001, "vega": 0.9866, "theta": 0.0, "rho": 6.3354, "theo": 652.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 651.02, "last_trade_time": "2026-09-01T15:54:27", "percent_change": 0.0, "prev_day_close": 642.0}, {"option": "LLY280121P00550000", "bid": 6.85, "bid_size": 18.0, "ask": 14.7, "ask_size": 35.0, "iv": 0.4567, "open_interest": 23.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0001, "vega": 1.0028, "theta": -0.0432, "rho": -0.5826, "theo": 9.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-08T14:31:26", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "LLY280121C00560000", "bid": 634.0, "bid_size": 23.0, "ask": 652.0, "ask_size": 2.0, "iv": 0.4264, "open_interest": 27.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0001, "vega": 1.0388, "theta": 0.0, "rho": 6.4193, "theo": 644.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 600.35, "last_trade_time": "2026-09-11T13:02:10", "percent_change": 0.0, "prev_day_close": 634.0}, {"option": "LLY280121P00560000", "bid": 7.6, "bid_size": 28.0, "ask": 14.95, "ask_size": 78.0, "iv": 0.4523, "open_interest": 46.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0001, "vega": 1.0564, "theta": -0.0454, "rho": -0.619, "theo": 9.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-09-16T09:37:08", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "LLY280121C00570000", "bid": 626.0, "bid_size": 1.0, "ask": 642.0, "ask_size": 2.0, "iv": 0.4215, "open_interest": 3.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0001, "vega": 1.0922, "theta": 0.0, "rho": 6.5016, "theo": 635.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 531.43, "last_trade_time": "2026-01-16T15:08:15", "percent_change": 0.0, "prev_day_close": 626.0}, {"option": "LLY280121P00570000", "bid": 7.5, "bid_size": 33.0, "ask": 12.25, "ask_size": 30.0, "iv": 0.4306, "open_interest": 13.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0001, "vega": 1.112, "theta": -0.0475, "rho": -0.6586, "theo": 10.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-08-20T14:20:34", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "LLY280121C00580000", "bid": 618.0, "bid_size": 3.0, "ask": 634.0, "ask_size": 5.0, "iv": 0.4262, "open_interest": 1.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0001, "vega": 1.1475, "theta": 0.0, "rho": 6.5819, "theo": 626.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.0, "last_trade_time": "2025-09-26T09:31:45", "percent_change": 0.0, "prev_day_close": 616.0}, {"option": "LLY280121P00580000", "bid": 8.2, "bid_size": 37.0, "ask": 14.7, "ask_size": 48.0, "iv": 0.4362, "open_interest": 41.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0001, "vega": 1.1692, "theta": -0.0498, "rho": -0.7007, "theo": 11.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-05-28T10:13:44", "percent_change": 0.0, "prev_day_close": 12.9750003814697}, {"option": "LLY280121C00590000", "bid": 608.0, "bid_size": 23.0, "ask": 626.0, "ask_size": 15.0, "iv": 0.4209, "open_interest": 9.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0001, "vega": 1.2048, "theta": 0.0, "rho": 6.6598, "theo": 618.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 687.43, "last_trade_time": "2026-07-07T14:07:00", "percent_change": 0.0, "prev_day_close": 608.0}, {"option": "LLY280121P00590000", "bid": 2.0, "bid_size": 30.0, "ask": 16.9, "ask_size": 33.0, "iv": 0.4098, "open_interest": 8.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0002, "vega": 1.2296, "theta": -0.052, "rho": -0.7466, "theo": 11.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.82, "last_trade_time": "2026-07-30T12:56:09", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "LLY280121C00600000", "bid": 600.0, "bid_size": 20.0, "ask": 616.0, "ask_size": 4.0, "iv": 0.4156, "open_interest": 10.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0002, "vega": 1.2643, "theta": 0.0, "rho": 6.735, "theo": 609.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 614.0, "last_trade_time": "2026-09-01T15:54:27", "percent_change": 0.0, "prev_day_close": 600.0}, {"option": "LLY280121P00600000", "bid": 8.6, "bid_size": 26.0, "ask": 18.05, "ask_size": 28.0, "iv": 0.4343, "open_interest": 40.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0002, "vega": 1.2912, "theta": -0.0544, "rho": -0.7893, "theo": 12.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-17T15:57:36", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "LLY280121C00620000", "bid": 584.0, "bid_size": 3.0, "ask": 600.0, "ask_size": 4.0, "iv": 0.4207, "open_interest": 24.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0002, "vega": 1.3876, "theta": 0.0, "rho": 6.8777, "theo": 592.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 625.0, "last_trade_time": "2026-06-30T10:28:19", "percent_change": 0.0, "prev_day_close": 583.0}, {"option": "LLY280121P00620000", "bid": 9.85, "bid_size": 18.0, "ask": 19.35, "ask_size": 42.0, "iv": 0.4266, "open_interest": 16.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0002, "vega": 1.4126, "theta": -0.0592, "rho": -0.886, "theo": 14.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-08-11T09:48:31", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "LLY280121C00630000", "bid": 576.0, "bid_size": 12.0, "ask": 592.0, "ask_size": 6.0, "iv": 0.4222, "open_interest": 32.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0002, "vega": 1.4506, "theta": 0.0, "rho": 6.946, "theo": 584.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 394.0, "last_trade_time": "2026-05-08T14:42:32", "percent_change": 0.0, "prev_day_close": 574.0}, {"option": "LLY280121P00630000", "bid": 13.0, "bid_size": 36.0, "ask": 18.75, "ask_size": 33.0, "iv": 0.427, "open_interest": 28.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0002, "vega": 1.4786, "theta": -0.0618, "rho": -0.9379, "theo": 15.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-07-28T14:25:44", "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "LLY280121C00640000", "bid": 566.0, "bid_size": 7.0, "ask": 584.0, "ask_size": 7.0, "iv": 0.4162, "open_interest": 13.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0002, "vega": 1.5148, "theta": 0.0, "rho": 7.0123, "theo": 575.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 385.32, "last_trade_time": "2026-05-08T11:50:07", "percent_change": 0.0, "prev_day_close": 566.0}, {"option": "LLY280121P00640000", "bid": 11.45, "bid_size": 18.0, "ask": 22.35, "ask_size": 31.0, "iv": 0.4254, "open_interest": 6.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0002, "vega": 1.5444, "theta": -0.0643, "rho": -0.9888, "theo": 16.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-06-25T12:00:24", "percent_change": 0.0, "prev_day_close": 19.0999999046326}, {"option": "LLY280121C00650000", "bid": 558.0, "bid_size": 10.0, "ask": 576.0, "ask_size": 7.0, "iv": 0.417, "open_interest": 11.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0002, "vega": 1.5806, "theta": 0.0, "rho": 7.0762, "theo": 567.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 552.02, "last_trade_time": "2026-05-28T11:01:35", "percent_change": 0.0, "prev_day_close": 558.0}, {"option": "LLY280121P00650000", "bid": 8.0, "bid_size": 24.0, "ask": 26.0, "ask_size": 30.0, "iv": 0.4176, "open_interest": 40.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0002, "vega": 1.6135, "theta": -0.0669, "rho": -1.0458, "theo": 17.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.08, "last_trade_time": "2026-08-18T09:47:35", "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "LLY280121C00660000", "bid": 551.5, "bid_size": 15.0, "ask": 566.05, "ask_size": 10.0, "iv": 0.4158, "open_interest": 10.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0002, "vega": 1.6484, "theta": 0.0, "rho": 7.1372, "theo": 559.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 608.0, "last_trade_time": "2026-06-26T13:57:41", "percent_change": 0.0, "prev_day_close": 550.0}, {"option": "LLY280121P00660000", "bid": 8.0, "bid_size": 33.0, "ask": 27.0, "ask_size": 36.0, "iv": 0.4124, "open_interest": 7.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0002, "vega": 1.6849, "theta": -0.0696, "rho": -1.106, "theo": 18.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.19, "last_trade_time": "2026-08-21T15:57:49", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "LLY280121C00670000", "bid": 542.0, "bid_size": 11.0, "ask": 560.0, "ask_size": 8.0, "iv": 0.4171, "open_interest": 9.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0002, "vega": 1.718, "theta": -0.0029, "rho": 7.195, "theo": 550.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 590.0, "last_trade_time": "2026-07-02T12:36:10", "percent_change": 0.0, "prev_day_close": 541.0}, {"option": "LLY280121P00670000", "bid": 16.95, "bid_size": 32.0, "ask": 23.25, "ask_size": 29.0, "iv": 0.4195, "open_interest": 15.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0002, "vega": 1.7557, "theta": -0.0723, "rho": -1.1672, "theo": 19.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.99, "last_trade_time": "2026-08-12T11:43:03", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "LLY280121C00680000", "bid": 534.0, "bid_size": 9.0, "ask": 550.5, "ask_size": 12.0, "iv": 0.4122, "open_interest": 23.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0002, "vega": 1.7888, "theta": -0.0066, "rho": 7.2497, "theo": 542.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 599.0, "last_trade_time": "2026-08-12T11:29:11", "percent_change": 0.0, "prev_day_close": 533.0}, {"option": "LLY280121P00680000", "bid": 17.65, "bid_size": 27.0, "ask": 25.3, "ask_size": 36.0, "iv": 0.4188, "open_interest": 12.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0002, "vega": 1.825, "theta": -0.075, "rho": -1.2273, "theo": 20.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-07-10T10:01:15", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "LLY280121C00690000", "bid": 526.0, "bid_size": 11.0, "ask": 544.0, "ask_size": 9.0, "iv": 0.4157, "open_interest": 4.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0002, "vega": 1.8603, "theta": -0.0104, "rho": 7.3019, "theo": 534.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 421.49, "last_trade_time": "2026-05-21T09:53:17", "percent_change": 0.0, "prev_day_close": 525.0}, {"option": "LLY280121P00690000", "bid": 17.2, "bid_size": 25.0, "ask": 27.5, "ask_size": 29.0, "iv": 0.4151, "open_interest": 40.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0003, "vega": 1.897, "theta": -0.0778, "rho": -1.2891, "theo": 22.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-08-04T09:35:29", "percent_change": 0.0, "prev_day_close": 23.4749994277954}, {"option": "LLY280121C00700000", "bid": 522.0, "bid_size": 8.0, "ask": 536.0, "ask_size": 14.0, "iv": 0.4248, "open_interest": 26.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0003, "vega": 1.9322, "theta": -0.0142, "rho": 7.3521, "theo": 526.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 553.42, "last_trade_time": "2026-08-26T15:57:15", "percent_change": 0.0, "prev_day_close": 518.0}, {"option": "LLY280121P00700000", "bid": 15.75, "bid_size": 30.0, "ask": 32.0, "ask_size": 40.0, "iv": 0.4147, "open_interest": 173.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0003, "vega": 1.9726, "theta": -0.0807, "rho": -1.3543, "theo": 23.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.4, "last_trade_time": "2026-09-14T13:09:05", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "LLY280121C00710000", "bid": 510.0, "bid_size": 20.0, "ask": 526.8, "ask_size": 16.0, "iv": 0.41, "open_interest": 15.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0003, "vega": 2.0047, "theta": -0.0181, "rho": 7.4001, "theo": 518.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.98, "last_trade_time": "2026-06-02T12:43:23", "percent_change": 0.0, "prev_day_close": 509.0}, {"option": "LLY280121P00710000", "bid": 22.1, "bid_size": 18.0, "ask": 29.7, "ask_size": 19.0, "iv": 0.4164, "open_interest": 93.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0003, "vega": 2.0458, "theta": -0.0835, "rho": -1.42, "theo": 24.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-08-31T09:31:34", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "LLY280121C00720000", "bid": 502.0, "bid_size": 7.0, "ask": 520.0, "ask_size": 7.0, "iv": 0.4114, "open_interest": 30.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0003, "vega": 2.0785, "theta": -0.022, "rho": 7.4456, "theo": 510.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 369.7, "last_trade_time": "2026-05-12T12:32:33", "percent_change": 0.0, "prev_day_close": 502.0}, {"option": "LLY280121P00720000", "bid": 16.0, "bid_size": 29.0, "ask": 36.0, "ask_size": 38.0, "iv": 0.4085, "open_interest": 97.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0003, "vega": 2.1248, "theta": -0.0864, "rho": -1.4923, "theo": 26.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-09-03T10:45:03", "percent_change": 0.0, "prev_day_close": 27.1749992370605}, {"option": "LLY280121C00730000", "bid": 494.0, "bid_size": 12.0, "ask": 512.0, "ask_size": 21.0, "iv": 0.4095, "open_interest": 13.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0003, "vega": 2.1538, "theta": -0.0258, "rho": 7.4877, "theo": 502.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 531.04, "last_trade_time": "2026-07-10T13:46:54", "percent_change": 0.0, "prev_day_close": 493.0}, {"option": "LLY280121P00730000", "bid": 22.45, "bid_size": 22.0, "ask": 32.2, "ask_size": 22.0, "iv": 0.4064, "open_interest": 5.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0003, "vega": 2.2038, "theta": -0.0893, "rho": -1.5662, "theo": 27.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.93, "last_trade_time": "2026-09-14T12:48:40", "percent_change": 0.0, "prev_day_close": 29.0250005722046}, {"option": "LLY280121C00740000", "bid": 486.0, "bid_size": 22.0, "ask": 504.0, "ask_size": 23.0, "iv": 0.4075, "open_interest": 4.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0003, "vega": 2.2304, "theta": -0.0298, "rho": 7.5262, "theo": 494.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.48, "last_trade_time": "2026-04-08T09:45:32", "percent_change": 0.0, "prev_day_close": 485.449996948242}, {"option": "LLY280121P00740000", "bid": 21.35, "bid_size": 35.0, "ask": 38.75, "ask_size": 42.0, "iv": 0.4103, "open_interest": 314.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0003, "vega": 2.2811, "theta": -0.0923, "rho": -1.6449, "theo": 29.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-09-08T15:12:59", "percent_change": 0.0, "prev_day_close": 30.2500009536743}, {"option": "LLY280121C00750000", "bid": 478.0, "bid_size": 22.0, "ask": 496.0, "ask_size": 23.0, "iv": 0.4052, "open_interest": 28.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0003, "vega": 2.3078, "theta": -0.0337, "rho": 7.5615, "theo": 487.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 450.0, "last_trade_time": "2026-09-09T10:33:08", "percent_change": 0.0, "prev_day_close": 477.975006103516}, {"option": "LLY280121P00750000", "bid": 22.0, "bid_size": 33.0, "ask": 40.0, "ask_size": 41.0, "iv": 0.406, "open_interest": 582.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0003, "vega": 2.3573, "theta": -0.0952, "rho": -1.7165, "theo": 30.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-17T14:13:12", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "LLY280121C00760000", "bid": 474.0, "bid_size": 10.0, "ask": 486.35, "ask_size": 10.0, "iv": 0.4077, "open_interest": 36.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0003, "vega": 2.3852, "theta": -0.0376, "rho": 7.5942, "theo": 479.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 465.09, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 469.199996948242}, {"option": "LLY280121P00760000", "bid": 24.4, "bid_size": 13.0, "ask": 41.55, "ask_size": 22.0, "iv": 0.406, "open_interest": 20.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0003, "vega": 2.4357, "theta": -0.0982, "rho": -1.7929, "theo": 32.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.56, "last_trade_time": "2026-09-09T12:23:52", "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "LLY280121C00770000", "bid": 462.45, "bid_size": 22.0, "ask": 480.0, "ask_size": 19.0, "iv": 0.4011, "open_interest": 6.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0003, "vega": 2.4625, "theta": -0.0415, "rho": 7.6248, "theo": 471.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.0, "last_trade_time": "2026-03-06T13:12:48", "percent_change": 0.0, "prev_day_close": 462.0}, {"option": "LLY280121P00770000", "bid": 27.1, "bid_size": 13.0, "ask": 44.0, "ask_size": 15.0, "iv": 0.408, "open_interest": 14.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0004, "vega": 2.517, "theta": -0.1012, "rho": -1.8711, "theo": 34.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.45, "last_trade_time": "2026-06-29T13:13:45", "percent_change": 0.0, "prev_day_close": 34.6249990463257}, {"option": "LLY280121C00780000", "bid": 456.0, "bid_size": 11.0, "ask": 474.0, "ask_size": 23.0, "iv": 0.4054, "open_interest": 17.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0004, "vega": 2.5397, "theta": -0.0455, "rho": 7.6534, "theo": 464.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.15, "last_trade_time": "2026-06-22T13:23:18", "percent_change": 0.0, "prev_day_close": 455.0}, {"option": "LLY280121P00780000", "bid": 26.0, "bid_size": 23.0, "ask": 46.0, "ask_size": 23.0, "iv": 0.4013, "open_interest": 72.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0004, "vega": 2.5938, "theta": -0.1043, "rho": -1.9548, "theo": 36.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.88, "last_trade_time": "2026-09-17T14:54:18", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "LLY280121C00790000", "bid": 451.5, "bid_size": 18.0, "ask": 464.0, "ask_size": 35.0, "iv": 0.4052, "open_interest": 11.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0004, "vega": 2.6174, "theta": -0.0494, "rho": 7.6794, "theo": 456.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 423.9, "last_trade_time": "2026-06-22T13:19:36", "percent_change": 0.0, "prev_day_close": 446.824996948242}, {"option": "LLY280121P00790000", "bid": 35.1, "bid_size": 40.0, "ask": 42.35, "ask_size": 43.0, "iv": 0.4034, "open_interest": 15.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0004, "vega": 2.6772, "theta": -0.1073, "rho": -2.0417, "theo": 38.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.28, "last_trade_time": "2026-09-18T13:12:37", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "LLY280121C00800000", "bid": 440.0, "bid_size": 21.0, "ask": 458.0, "ask_size": 31.0, "iv": 0.3991, "open_interest": 87.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0004, "vega": 2.696, "theta": -0.0534, "rho": 7.7021, "theo": 449.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.75, "last_trade_time": "2026-09-14T11:09:04", "percent_change": 0.0, "prev_day_close": 439.425003051758}, {"option": "LLY280121P00800000", "bid": 36.75, "bid_size": 126.0, "ask": 45.5, "ask_size": 64.0, "iv": 0.4038, "open_interest": 200.0, "volume": 1.0, "delta": -0.1249, "gamma": 0.0004, "vega": 2.7591, "theta": -0.1103, "rho": -2.128, "theo": 40.1644, "change": -2.55, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-09-21T09:40:11", "percent_change": -5.99295, "prev_day_close": 42.5499992370606}, {"option": "LLY280121C00810000", "bid": 436.35, "bid_size": 20.0, "ask": 447.8, "ask_size": 24.0, "iv": 0.3998, "open_interest": 16.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0004, "vega": 2.7753, "theta": -0.0573, "rho": 7.7211, "theo": 441.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 411.99, "last_trade_time": "2026-09-08T10:59:14", "percent_change": 0.0, "prev_day_close": 431.25}, {"option": "LLY280121P00810000", "bid": 37.45, "bid_size": 30.0, "ask": 48.05, "ask_size": 34.0, "iv": 0.4011, "open_interest": 16.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0004, "vega": 2.8404, "theta": -0.1133, "rho": -2.2206, "theo": 42.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.9, "last_trade_time": "2026-09-16T14:17:42", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "LLY280121C00820000", "bid": 426.0, "bid_size": 19.0, "ask": 444.0, "ask_size": 23.0, "iv": 0.3995, "open_interest": 15.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0004, "vega": 2.855, "theta": -0.0612, "rho": 7.7366, "theo": 434.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 436.0, "last_trade_time": "2026-09-02T15:15:11", "percent_change": 0.0, "prev_day_close": 426.0}, {"option": "LLY280121P00820000", "bid": 37.9, "bid_size": 20.0, "ask": 52.8, "ask_size": 22.0, "iv": 0.4017, "open_interest": 171.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0004, "vega": 2.9188, "theta": -0.1164, "rho": -2.3039, "theo": 44.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-09-16T14:17:42", "percent_change": 0.0, "prev_day_close": 46.2250003814697}, {"option": "LLY280121C00830000", "bid": 418.0, "bid_size": 10.0, "ask": 436.0, "ask_size": 5.0, "iv": 0.3959, "open_interest": 19.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0004, "vega": 2.9341, "theta": -0.0651, "rho": 7.7494, "theo": 427.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 529.82, "last_trade_time": "2026-08-19T10:52:53", "percent_change": 0.0, "prev_day_close": 418.0}, {"option": "LLY280121P00830000", "bid": 36.55, "bid_size": 16.0, "ask": 56.0, "ask_size": 16.0, "iv": 0.3963, "open_interest": 21.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0004, "vega": 2.9969, "theta": -0.1194, "rho": -2.3936, "theo": 46.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-08-24T11:15:51", "percent_change": 0.0, "prev_day_close": 49.5750007629394}, {"option": "LLY280121C00840000", "bid": 412.0, "bid_size": 6.0, "ask": 430.0, "ask_size": 10.0, "iv": 0.3988, "open_interest": 22.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0004, "vega": 3.0125, "theta": -0.069, "rho": 7.7602, "theo": 420.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 423.48, "last_trade_time": "2026-08-28T15:36:43", "percent_change": 0.0, "prev_day_close": 411.100006103516}, {"option": "LLY280121P00840000", "bid": 40.0, "bid_size": 23.0, "ask": 58.0, "ask_size": 16.0, "iv": 0.3968, "open_interest": 69.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0004, "vega": 3.0808, "theta": -0.1224, "rho": -2.4852, "theo": 48.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.84, "last_trade_time": "2026-09-17T14:11:43", "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "LLY280121C00850000", "bid": 404.0, "bid_size": 20.0, "ask": 420.0, "ask_size": 36.0, "iv": 0.3916, "open_interest": 49.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0004, "vega": 3.09, "theta": -0.0728, "rho": 7.7693, "theo": 413.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 392.64, "last_trade_time": "2026-09-17T11:34:40", "percent_change": 0.0, "prev_day_close": 402.875}, {"option": "LLY280121P00850000", "bid": 46.3, "bid_size": 43.0, "ask": 56.3, "ask_size": 50.0, "iv": 0.3957, "open_interest": 140.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0005, "vega": 3.1565, "theta": -0.1254, "rho": -2.5827, "theo": 51.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.09, "last_trade_time": "2026-09-17T14:09:59", "percent_change": 0.0, "prev_day_close": 53.2749996185303}, {"option": "LLY280121C00860000", "bid": 398.85, "bid_size": 42.0, "ask": 414.0, "ask_size": 39.0, "iv": 0.3954, "open_interest": 26.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0004, "vega": 3.1671, "theta": -0.0766, "rho": 7.7763, "theo": 406.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 439.0, "last_trade_time": "2026-08-07T15:48:54", "percent_change": 0.0, "prev_day_close": 397.975006103516}, {"option": "LLY280121P00860000", "bid": 47.0, "bid_size": 77.0, "ask": 58.85, "ask_size": 64.0, "iv": 0.3923, "open_interest": 69.0, "volume": 38.0, "delta": -0.1591, "gamma": 0.0005, "vega": 3.2361, "theta": -0.1284, "rho": -2.681, "theo": 53.7106, "change": -1.68, "open": 53.5, "high": 53.9, "low": 53.3, "tick": "down", "last_trade_price": 53.37, "last_trade_time": "2026-09-21T10:05:57", "percent_change": -3.05177, "prev_day_close": 55.0500011444092}, {"option": "LLY280121C00870000", "bid": 392.5, "bid_size": 30.0, "ask": 408.0, "ask_size": 35.0, "iv": 0.3968, "open_interest": 7.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0005, "vega": 3.2442, "theta": -0.0804, "rho": 7.7804, "theo": 399.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.22, "last_trade_time": "2026-06-08T13:18:50", "percent_change": 0.0, "prev_day_close": 390.0}, {"option": "LLY280121P00870000", "bid": 52.9, "bid_size": 45.0, "ask": 61.5, "ask_size": 42.0, "iv": 0.3968, "open_interest": 22.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0005, "vega": 3.321, "theta": -0.1313, "rho": -2.7746, "theo": 56.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.9, "last_trade_time": "2026-09-16T10:38:54", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "LLY280121C00880000", "bid": 387.05, "bid_size": 20.0, "ask": 400.0, "ask_size": 37.0, "iv": 0.3963, "open_interest": 25.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0005, "vega": 3.3215, "theta": -0.0842, "rho": 7.7809, "theo": 392.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 390.35, "last_trade_time": "2026-08-31T12:10:19", "percent_change": 0.0, "prev_day_close": 383.800003051758}, {"option": "LLY280121P00880000", "bid": 55.2, "bid_size": 35.0, "ask": 60.15, "ask_size": 16.0, "iv": 0.3896, "open_interest": 14.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0005, "vega": 3.3984, "theta": -0.1343, "rho": -2.8719, "theo": 58.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-08-25T14:38:03", "percent_change": 0.0, "prev_day_close": 61.3250007629394}, {"option": "LLY280121C00890000", "bid": 380.0, "bid_size": 26.0, "ask": 394.0, "ask_size": 39.0, "iv": 0.3962, "open_interest": 20.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0005, "vega": 3.3986, "theta": -0.0879, "rho": 7.7779, "theo": 385.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 355.43, "last_trade_time": "2026-09-08T10:21:38", "percent_change": 0.0, "prev_day_close": 376.050003051758}, {"option": "LLY280121P00890000", "bid": 58.4, "bid_size": 40.0, "ask": 64.9, "ask_size": 63.0, "iv": 0.3926, "open_interest": 26.0, "volume": 2.0, "delta": -0.1778, "gamma": 0.0005, "vega": 3.4762, "theta": -0.1372, "rho": -2.9738, "theo": 61.5589, "change": -1.85, "open": 61.7, "high": 61.7, "low": 60.9, "tick": "down", "last_trade_price": 60.9, "last_trade_time": "2026-09-21T10:05:21", "percent_change": -2.9482, "prev_day_close": 62.7499980926514}, {"option": "LLY280121C00900000", "bid": 374.7, "bid_size": 37.0, "ask": 386.0, "ask_size": 78.0, "iv": 0.3955, "open_interest": 133.0, "volume": 30.0, "delta": 0.8262, "gamma": 0.0005, "vega": 3.4749, "theta": -0.0916, "rho": 7.7719, "theo": 379.0165, "change": 13.71, "open": 381.2, "high": 384.66, "low": 381.2, "tick": "up", "last_trade_price": 384.66, "last_trade_time": "2026-09-21T13:19:41", "percent_change": 3.69592, "prev_day_close": 370.949996948242}, {"option": "LLY280121P00900000", "bid": 59.95, "bid_size": 40.0, "ask": 69.45, "ask_size": 40.0, "iv": 0.3926, "open_interest": 559.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.0005, "vega": 3.5508, "theta": -0.14, "rho": -3.0729, "theo": 64.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.99, "last_trade_time": "2026-09-17T14:06:38", "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "LLY280121C00910000", "bid": 365.85, "bid_size": 35.0, "ask": 380.0, "ask_size": 34.0, "iv": 0.3923, "open_interest": 34.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0005, "vega": 3.5501, "theta": -0.0952, "rho": 7.7638, "theo": 372.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.0, "last_trade_time": "2026-09-10T09:55:39", "percent_change": 0.0, "prev_day_close": 363.574996948242}, {"option": "LLY280121P00910000", "bid": 63.05, "bid_size": 45.0, "ask": 73.3, "ask_size": 48.0, "iv": 0.3936, "open_interest": 53.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0005, "vega": 3.6278, "theta": -0.1429, "rho": -3.1715, "theo": 67.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.13, "last_trade_time": "2026-08-18T10:20:19", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "LLY280121C00920000", "bid": 358.1, "bid_size": 10.0, "ask": 374.0, "ask_size": 12.0, "iv": 0.3907, "open_interest": 48.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0005, "vega": 3.6237, "theta": -0.0988, "rho": 7.7544, "theo": 365.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.7, "last_trade_time": "2026-08-06T14:13:47", "percent_change": 0.0, "prev_day_close": 357.524993896484}, {"option": "LLY280121P00920000", "bid": 62.05, "bid_size": 30.0, "ask": 78.0, "ask_size": 29.0, "iv": 0.3898, "open_interest": 85.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0006, "vega": 3.7016, "theta": -0.1457, "rho": -3.2762, "theo": 70.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.27, "last_trade_time": "2026-09-14T12:48:40", "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "LLY280121C00930000", "bid": 350.75, "bid_size": 10.0, "ask": 368.0, "ask_size": 9.0, "iv": 0.3894, "open_interest": 18.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0005, "vega": 3.6961, "theta": -0.1024, "rho": 7.7435, "theo": 359.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.18, "last_trade_time": "2026-09-08T10:21:38", "percent_change": 0.0, "prev_day_close": 349.649993896484}, {"option": "LLY280121P00930000", "bid": 66.15, "bid_size": 22.0, "ask": 82.0, "ask_size": 23.0, "iv": 0.3919, "open_interest": 8.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.0006, "vega": 3.7743, "theta": -0.1485, "rho": -3.3848, "theo": 73.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.7, "last_trade_time": "2026-09-11T12:31:01", "percent_change": 0.0, "prev_day_close": 74.625}, {"option": "LLY280121C00940000", "bid": 345.8, "bid_size": 6.0, "ask": 360.0, "ask_size": 11.0, "iv": 0.3884, "open_interest": 70.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0005, "vega": 3.7674, "theta": -0.1058, "rho": 7.7306, "theo": 353.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 356.34, "last_trade_time": "2026-08-28T15:31:15", "percent_change": 0.0, "prev_day_close": 343.675003051758}, {"option": "LLY280121P00940000", "bid": 70.75, "bid_size": 15.0, "ask": 82.65, "ask_size": 22.0, "iv": 0.3899, "open_interest": 29.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0006, "vega": 3.849, "theta": -0.1512, "rho": -3.4719, "theo": 76.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.5, "last_trade_time": "2026-08-03T14:03:09", "percent_change": 0.0, "prev_day_close": 79.1499977111816}, {"option": "LLY280121C00950000", "bid": 338.0, "bid_size": 10.0, "ask": 352.3, "ask_size": 12.0, "iv": 0.384, "open_interest": 52.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0006, "vega": 3.8381, "theta": -0.1093, "rho": 7.715, "theo": 346.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.9, "last_trade_time": "2026-09-09T13:17:44", "percent_change": 0.0, "prev_day_close": 336.975006103516}, {"option": "LLY280121P00950000", "bid": 74.85, "bid_size": 7.0, "ask": 84.7, "ask_size": 17.0, "iv": 0.3889, "open_interest": 251.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.0006, "vega": 3.9216, "theta": -0.1539, "rho": -3.5914, "theo": 79.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.6, "last_trade_time": "2026-09-04T13:41:25", "percent_change": 0.0, "prev_day_close": 82.2249984741211}, {"option": "LLY280121C00960000", "bid": 332.0, "bid_size": 16.0, "ask": 350.0, "ask_size": 26.0, "iv": 0.3888, "open_interest": 22.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0006, "vega": 3.9082, "theta": -0.1126, "rho": 7.696, "theo": 340.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.09, "last_trade_time": "2026-08-31T11:47:31", "percent_change": 0.0, "prev_day_close": 330.75}, {"option": "LLY280121P00960000", "bid": 72.0, "bid_size": 18.0, "ask": 91.75, "ask_size": 18.0, "iv": 0.3852, "open_interest": 7.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0006, "vega": 3.9928, "theta": -0.1565, "rho": -3.7021, "theo": 82.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.4, "last_trade_time": "2026-09-03T13:08:23", "percent_change": 0.0, "prev_day_close": 85.3250007629394}, {"option": "LLY280121C00970000", "bid": 326.2, "bid_size": 18.0, "ask": 342.0, "ask_size": 18.0, "iv": 0.3862, "open_interest": 16.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0006, "vega": 3.9774, "theta": -0.1159, "rho": 7.6738, "theo": 334.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 409.0, "last_trade_time": "2026-07-07T13:20:48", "percent_change": 0.0, "prev_day_close": 325.75}, {"option": "LLY280121P00970000", "bid": 76.0, "bid_size": 8.0, "ask": 96.0, "ask_size": 17.0, "iv": 0.3865, "open_interest": 10.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0006, "vega": 4.0606, "theta": -0.1591, "rho": -3.799, "theo": 86.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.46, "last_trade_time": "2026-08-27T09:50:45", "percent_change": 0.0, "prev_day_close": 87.875}, {"option": "LLY280121C00980000", "bid": 321.55, "bid_size": 31.0, "ask": 334.25, "ask_size": 34.0, "iv": 0.3852, "open_interest": 25.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.0006, "vega": 4.0453, "theta": -0.1192, "rho": 7.6491, "theo": 328.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.0, "last_trade_time": "2026-09-18T13:56:15", "percent_change": 0.0, "prev_day_close": 320.350006103516}, {"option": "LLY280121P00980000", "bid": 82.4, "bid_size": 22.0, "ask": 97.9, "ask_size": 22.0, "iv": 0.3876, "open_interest": 12.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0006, "vega": 4.1263, "theta": -0.1616, "rho": -3.9039, "theo": 89.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.2, "last_trade_time": "2026-09-01T14:46:49", "percent_change": 0.0, "prev_day_close": 92.5750007629394}, {"option": "LLY280121C00990000", "bid": 315.6, "bid_size": 35.0, "ask": 330.0, "ask_size": 37.0, "iv": 0.3868, "open_interest": 14.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0006, "vega": 4.1115, "theta": -0.1223, "rho": 7.6228, "theo": 322.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.15, "last_trade_time": "2026-08-12T09:32:50", "percent_change": 0.0, "prev_day_close": 314.0}, {"option": "LLY280121P00990000", "bid": 88.75, "bid_size": 45.0, "ask": 98.55, "ask_size": 61.0, "iv": 0.3869, "open_interest": 23.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0006, "vega": 4.1934, "theta": -0.1641, "rho": -4.0075, "theo": 93.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-09-04T13:04:23", "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "LLY280121C01000000", "bid": 310.1, "bid_size": 56.0, "ask": 324.0, "ask_size": 73.0, "iv": 0.3866, "open_interest": 455.0, "volume": 3.0, "delta": 0.7613, "gamma": 0.0006, "vega": 4.1758, "theta": -0.1254, "rho": 7.5955, "theo": 316.4299, "change": 5.275, "open": 315.0, "high": 315.0, "low": 312.0, "tick": "down", "last_trade_price": 312.0, "last_trade_time": "2026-09-21T12:05:56", "percent_change": 1.71978, "prev_day_close": 306.725006103516}, {"option": "LLY280121P01000000", "bid": 92.0, "bid_size": 77.0, "ask": 98.0, "ask_size": 1.0, "iv": 0.3809, "open_interest": 258.0, "volume": 5.0, "delta": -0.2544, "gamma": 0.0006, "vega": 4.2553, "theta": -0.1665, "rho": -4.1258, "theo": 96.7788, "change": 1.75, "open": 100.0, "high": 100.0, "low": 100.0, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-09-21T09:30:11", "percent_change": 1.78117, "prev_day_close": 98.25}, {"option": "LLY280121C01010000", "bid": 303.45, "bid_size": 35.0, "ask": 316.1, "ask_size": 33.0, "iv": 0.3826, "open_interest": 21.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0006, "vega": 4.2384, "theta": -0.1285, "rho": 7.5672, "theo": 310.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 353.0, "last_trade_time": "2026-08-10T09:56:18", "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "LLY280121P01010000", "bid": 94.85, "bid_size": 47.0, "ask": 105.45, "ask_size": 50.0, "iv": 0.3838, "open_interest": 27.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0007, "vega": 4.318, "theta": -0.1688, "rho": -4.2199, "theo": 100.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.45, "last_trade_time": "2026-08-24T11:04:13", "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "LLY280121C01020000", "bid": 297.5, "bid_size": 7.0, "ask": 312.0, "ask_size": 10.0, "iv": 0.3837, "open_interest": 54.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0006, "vega": 4.2994, "theta": -0.1314, "rho": 7.5375, "theo": 304.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 380.0, "last_trade_time": "2026-08-19T09:30:04", "percent_change": 0.0, "prev_day_close": 296.925003051758}, {"option": "LLY280121P01020000", "bid": 99.45, "bid_size": 10.0, "ask": 110.7, "ask_size": 11.0, "iv": 0.3858, "open_interest": 17.0, "volume": 0.0, "delta": -0.2695, "gamma": 0.0007, "vega": 4.3769, "theta": -0.1711, "rho": -4.3167, "theo": 104.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.65, "last_trade_time": "2026-08-17T15:05:36", "percent_change": 0.0, "prev_day_close": 107.774997711182}, {"option": "LLY280121C01030000", "bid": 294.2, "bid_size": 29.0, "ask": 305.3, "ask_size": 40.0, "iv": 0.3847, "open_interest": 38.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.0006, "vega": 4.3591, "theta": -0.1343, "rho": 7.5055, "theo": 299.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.5, "last_trade_time": "2026-09-04T09:36:59", "percent_change": 0.0, "prev_day_close": 291.225006103516}, {"option": "LLY280121P01030000", "bid": 102.4, "bid_size": 46.0, "ask": 114.05, "ask_size": 60.0, "iv": 0.3836, "open_interest": 57.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0007, "vega": 4.4387, "theta": -0.1734, "rho": -4.4425, "theo": 108.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.55, "last_trade_time": "2026-09-04T10:05:19", "percent_change": 0.0, "prev_day_close": 112.900001525879}, {"option": "LLY280121C01040000", "bid": 288.0, "bid_size": 36.0, "ask": 301.65, "ask_size": 28.0, "iv": 0.3857, "open_interest": 244.0, "volume": 2.0, "delta": 0.7334, "gamma": 0.0006, "vega": 4.4177, "theta": -0.1372, "rho": 7.4707, "theo": 293.6016, "change": 8.43, "open": 293.88, "high": 293.88, "low": 293.88, "tick": "up", "last_trade_price": 293.88, "last_trade_time": "2026-09-21T11:48:43", "percent_change": 2.95323, "prev_day_close": 285.449996948242}, {"option": "LLY280121P01040000", "bid": 107.25, "bid_size": 49.0, "ask": 116.6, "ask_size": 45.0, "iv": 0.3824, "open_interest": 17.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0007, "vega": 4.4946, "theta": -0.1756, "rho": -4.5575, "theo": 112.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.45, "last_trade_time": "2026-08-17T11:23:35", "percent_change": 0.0, "prev_day_close": 114.275001525879}, {"option": "LLY280121C01050000", "bid": 281.9, "bid_size": 56.0, "ask": 292.55, "ask_size": 13.0, "iv": 0.3805, "open_interest": 220.0, "volume": 1.0, "delta": 0.7264, "gamma": 0.0006, "vega": 4.4749, "theta": -0.1399, "rho": 7.433, "theo": 288.0916, "change": 6.97, "open": 286.97, "high": 286.97, "low": 286.97, "tick": "down", "last_trade_price": 286.97, "last_trade_time": "2026-09-21T15:22:29", "percent_change": 2.48929, "prev_day_close": 280.0}, {"option": "LLY280121P01050000", "bid": 111.3, "bid_size": 47.0, "ask": 121.15, "ask_size": 61.0, "iv": 0.3824, "open_interest": 112.0, "volume": 2.0, "delta": -0.2927, "gamma": 0.0007, "vega": 4.5505, "theta": -0.1776, "rho": -4.647, "theo": 116.2246, "change": -2.45, "open": 117.6, "high": 117.6, "low": 117.6, "tick": "down", "last_trade_price": 117.6, "last_trade_time": "2026-09-21T11:48:43", "percent_change": -2.04082, "prev_day_close": 120.049999237061}, {"option": "LLY280121C01060000", "bid": 276.5, "bid_size": 29.0, "ask": 290.0, "ask_size": 35.0, "iv": 0.3832, "open_interest": 20.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.0007, "vega": 4.5305, "theta": -0.1425, "rho": 7.393, "theo": 282.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 331.95, "last_trade_time": "2026-08-11T10:37:04", "percent_change": 0.0, "prev_day_close": 275.875}, {"option": "LLY280121P01060000", "bid": 114.7, "bid_size": 54.0, "ask": 125.55, "ask_size": 57.0, "iv": 0.3814, "open_interest": 231.0, "volume": 0.0, "delta": -0.3005, "gamma": 0.0007, "vega": 4.6023, "theta": -0.1797, "rho": -4.7516, "theo": 120.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.0, "last_trade_time": "2026-09-16T11:05:06", "percent_change": 0.0, "prev_day_close": 124.725002288818}, {"option": "LLY280121C01070000", "bid": 268.05, "bid_size": 19.0, "ask": 286.0, "ask_size": 10.0, "iv": 0.3808, "open_interest": 19.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0007, "vega": 4.5843, "theta": -0.1451, "rho": 7.3514, "theo": 277.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.7, "last_trade_time": "2026-08-19T09:37:54", "percent_change": 0.0, "prev_day_close": 270.0}, {"option": "LLY280121P01070000", "bid": 117.2, "bid_size": 14.0, "ask": 131.1, "ask_size": 12.0, "iv": 0.3804, "open_interest": 19.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.0007, "vega": 4.6511, "theta": -0.1816, "rho": -4.8645, "theo": 124.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.8, "last_trade_time": "2026-08-18T12:18:47", "percent_change": 0.0, "prev_day_close": 128.725002288818}, {"option": "LLY280121C01080000", "bid": 266.0, "bid_size": 40.0, "ask": 279.9, "ask_size": 40.0, "iv": 0.3829, "open_interest": 19.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.0007, "vega": 4.6361, "theta": -0.1476, "rho": 7.3092, "theo": 272.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.15, "last_trade_time": "2026-09-03T09:48:29", "percent_change": 0.0, "prev_day_close": 265.0}, {"option": "LLY280121P01080000", "bid": 123.4, "bid_size": 50.0, "ask": 134.15, "ask_size": 47.0, "iv": 0.3806, "open_interest": 31.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.0008, "vega": 4.7019, "theta": -0.1835, "rho": -4.9749, "theo": 128.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.23, "last_trade_time": "2026-09-17T14:05:03", "percent_change": 0.0, "prev_day_close": 132.875}, {"option": "LLY280121C01100000", "bid": 257.7, "bid_size": 16.0, "ask": 264.0, "ask_size": 1.0, "iv": 0.3782, "open_interest": 444.0, "volume": 9.0, "delta": 0.6904, "gamma": 0.0007, "vega": 4.7336, "theta": -0.1524, "rho": 7.2232, "theo": 261.7354, "change": 4.4, "open": 246.2, "high": 263.0, "low": 246.2, "tick": "down", "last_trade_price": 259.2, "last_trade_time": "2026-09-21T15:22:29", "percent_change": 1.72684, "prev_day_close": 254.800003051758}, {"option": "LLY280121P01100000", "bid": 132.2, "bid_size": 48.0, "ask": 142.65, "ask_size": 48.0, "iv": 0.3791, "open_interest": 162.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.0008, "vega": 4.792, "theta": -0.1871, "rho": -5.1457, "theo": 137.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.23, "last_trade_time": "2026-09-17T14:01:47", "percent_change": 0.0, "prev_day_close": 140.674995422363}, {"option": "LLY280121C01120000", "bid": 246.0, "bid_size": 34.0, "ask": 259.75, "ask_size": 37.0, "iv": 0.3815, "open_interest": 70.0, "volume": 0.0, "delta": 0.6758, "gamma": 0.0007, "vega": 4.824, "theta": -0.1568, "rho": 7.1318, "theo": 251.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.69, "last_trade_time": "2026-09-11T14:10:29", "percent_change": 0.0, "prev_day_close": 243.599998474121}, {"option": "LLY280121P01120000", "bid": 141.9, "bid_size": 47.0, "ask": 152.55, "ask_size": 52.0, "iv": 0.3794, "open_interest": 50.0, "volume": 0.0, "delta": -0.3488, "gamma": 0.0008, "vega": 4.8758, "theta": -0.1905, "rho": -5.3793, "theo": 147.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.75, "last_trade_time": "2026-09-10T12:02:39", "percent_change": 0.0, "prev_day_close": 152.200004577637}, {"option": "LLY280121C01140000", "bid": 236.0, "bid_size": 32.0, "ask": 249.05, "ask_size": 37.0, "iv": 0.3793, "open_interest": 59.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0007, "vega": 4.9077, "theta": -0.1609, "rho": 7.0313, "theo": 242.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.0, "last_trade_time": "2026-09-17T11:03:28", "percent_change": 0.0, "prev_day_close": 235.599998474121}, {"option": "LLY280121P01140000", "bid": 152.0, "bid_size": 45.0, "ask": 162.1, "ask_size": 50.0, "iv": 0.379, "open_interest": 77.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.0008, "vega": 4.9489, "theta": -0.1935, "rho": -5.5636, "theo": 156.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.75, "last_trade_time": "2026-09-15T14:59:22", "percent_change": 0.0, "prev_day_close": 160.650001525879}, {"option": "LLY280121C01160000", "bid": 227.65, "bid_size": 35.0, "ask": 239.25, "ask_size": 52.0, "iv": 0.3791, "open_interest": 50.0, "volume": 1.0, "delta": 0.6465, "gamma": 0.0007, "vega": 4.9841, "theta": -0.1647, "rho": 6.9242, "theo": 232.6916, "change": -9.68, "open": 216.47, "high": 216.47, "low": 216.47, "tick": "down", "last_trade_price": 216.47, "last_trade_time": "2026-09-21T09:32:13", "percent_change": -4.28035, "prev_day_close": 226.150001525879}, {"option": "LLY280121P01160000", "bid": 161.45, "bid_size": 48.0, "ask": 172.05, "ask_size": 53.0, "iv": 0.3777, "open_interest": 126.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0008, "vega": 5.0123, "theta": -0.1962, "rho": -5.7622, "theo": 166.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.3, "last_trade_time": "2026-09-18T15:34:24", "percent_change": 0.0, "prev_day_close": 170.800003051758}, {"option": "LLY280121C01180000", "bid": 216.4, "bid_size": 55.0, "ask": 234.0, "ask_size": 20.0, "iv": 0.38, "open_interest": 35.0, "volume": 2.0, "delta": 0.6318, "gamma": 0.0008, "vega": 5.0525, "theta": -0.1682, "rho": 6.8159, "theo": 223.6368, "change": 5.325, "open": 222.9, "high": 222.9, "low": 222.9, "tick": "up", "last_trade_price": 222.9, "last_trade_time": "2026-09-21T11:08:51", "percent_change": 2.44743, "prev_day_close": 217.574996948242}, {"option": "LLY280121P01180000", "bid": 171.9, "bid_size": 48.0, "ask": 182.25, "ask_size": 39.0, "iv": 0.377, "open_interest": 8.0, "volume": 0.0, "delta": -0.3984, "gamma": 0.0008, "vega": 5.0663, "theta": -0.1988, "rho": -5.9315, "theo": 177.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.72, "last_trade_time": "2026-08-19T10:54:04", "percent_change": 0.0, "prev_day_close": 182.650001525879}, {"option": "LLY280121C01200000", "bid": 210.5, "bid_size": 22.0, "ask": 221.3, "ask_size": 67.0, "iv": 0.3782, "open_interest": 210.0, "volume": 21.0, "delta": 0.6171, "gamma": 0.0008, "vega": 5.113, "theta": -0.1713, "rho": 6.7066, "theo": 214.8868, "change": 5.65, "open": 199.47, "high": 216.0, "low": 199.47, "tick": "down", "last_trade_price": 213.8, "last_trade_time": "2026-09-21T15:47:56", "percent_change": 2.71439, "prev_day_close": 208.150001525879}, {"option": "LLY280121P01200000", "bid": 181.75, "bid_size": 45.0, "ask": 194.75, "ask_size": 45.0, "iv": 0.3773, "open_interest": 262.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0009, "vega": 5.108, "theta": -0.201, "rho": -6.0892, "theo": 187.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-09-15T14:27:16", "percent_change": 0.0, "prev_day_close": 193.849998474121}, {"option": "LLY280121C01220000", "bid": 200.0, "bid_size": 45.0, "ask": 213.85, "ask_size": 50.0, "iv": 0.3766, "open_interest": 41.0, "volume": 0.0, "delta": 0.6024, "gamma": 0.0008, "vega": 5.1663, "theta": -0.1742, "rho": 6.5919, "theo": 206.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.95, "last_trade_time": "2026-09-14T12:55:21", "percent_change": 0.0, "prev_day_close": 201.325004577637}, {"option": "LLY280121P01220000", "bid": 193.7, "bid_size": 47.0, "ask": 206.0, "ask_size": 39.0, "iv": 0.3778, "open_interest": 77.0, "volume": 0.0, "delta": -0.432, "gamma": 0.0009, "vega": 5.146, "theta": -0.2029, "rho": -6.2684, "theo": 198.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.73, "last_trade_time": "2026-08-19T09:34:49", "percent_change": 0.0, "prev_day_close": 204.574996948242}, {"option": "LLY280121C01240000", "bid": 190.0, "bid_size": 11.0, "ask": 205.4, "ask_size": 18.0, "iv": 0.3739, "open_interest": 52.0, "volume": 0.0, "delta": 0.5878, "gamma": 0.0008, "vega": 5.2121, "theta": -0.1767, "rho": 6.4705, "theo": 198.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.68, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 192.375}, {"option": "LLY280121P01240000", "bid": 200.0, "bid_size": 14.0, "ask": 216.8, "ask_size": 24.0, "iv": 0.3718, "open_interest": 8.0, "volume": 0.0, "delta": -0.4488, "gamma": 0.0009, "vega": 5.1711, "theta": -0.2046, "rho": -6.4489, "theo": 210.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.35, "last_trade_time": "2026-09-14T13:37:28", "percent_change": 0.0, "prev_day_close": 215.925003051758}, {"option": "LLY280121C01260000", "bid": 182.0, "bid_size": 19.0, "ask": 200.0, "ask_size": 21.0, "iv": 0.3757, "open_interest": 45.0, "volume": 0.0, "delta": 0.5733, "gamma": 0.0008, "vega": 5.2502, "theta": -0.1789, "rho": 6.346, "theo": 190.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.3, "last_trade_time": "2026-09-10T15:09:26", "percent_change": 0.0, "prev_day_close": 185.025001525879}, {"option": "LLY280121P01260000", "bid": 212.0, "bid_size": 14.0, "ask": 231.55, "ask_size": 9.0, "iv": 0.3746, "open_interest": 4.0, "volume": 0.0, "delta": -0.4657, "gamma": 0.0009, "vega": 5.1863, "theta": -0.206, "rho": -6.5851, "theo": 221.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.0, "last_trade_time": "2026-09-08T09:30:56", "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "LLY280121C01280000", "bid": 178.35, "bid_size": 48.0, "ask": 189.4, "ask_size": 44.0, "iv": 0.376, "open_interest": 59.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0008, "vega": 5.2814, "theta": -0.1808, "rho": 6.2234, "theo": 182.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.7, "last_trade_time": "2026-09-18T12:29:24", "percent_change": 0.0, "prev_day_close": 177.875}, {"option": "LLY280121P01280000", "bid": 225.75, "bid_size": 45.0, "ask": 238.85, "ask_size": 37.0, "iv": 0.3712, "open_interest": 4.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.0009, "vega": 5.1867, "theta": -0.2072, "rho": -6.6609, "theo": 233.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.05, "last_trade_time": "2026-09-14T13:08:42", "percent_change": 0.0, "prev_day_close": 241.324996948242}, {"option": "LLY280121C01300000", "bid": 166.0, "bid_size": 21.0, "ask": 186.0, "ask_size": 21.0, "iv": 0.3745, "open_interest": 746.0, "volume": 1.0, "delta": 0.5447, "gamma": 0.0008, "vega": 5.3056, "theta": -0.1824, "rho": 6.101, "theo": 175.6018, "change": 4.865, "open": 174.89, "high": 174.89, "low": 174.89, "tick": "up", "last_trade_price": 174.89, "last_trade_time": "2026-09-21T10:23:30", "percent_change": 2.86134, "prev_day_close": 170.025001525879}, {"option": "LLY280121P01300000", "bid": 239.5, "bid_size": 40.0, "ask": 251.65, "ask_size": 45.0, "iv": 0.3725, "open_interest": 34.0, "volume": 0.0, "delta": -0.4994, "gamma": 0.0009, "vega": 5.1852, "theta": -0.2082, "rho": -6.8631, "theo": 246.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 272.8, "last_trade_time": "2026-09-09T13:51:51", "percent_change": 0.0, "prev_day_close": 251.974998474121}, {"option": "LLY280121C01320000", "bid": 162.3, "bid_size": 39.0, "ask": 178.0, "ask_size": 36.0, "iv": 0.3764, "open_interest": 284.0, "volume": 1.0, "delta": 0.5306, "gamma": 0.0008, "vega": 5.3229, "theta": -0.1837, "rho": 5.9751, "theo": 168.6057, "change": 8.15, "open": 171.0, "high": 171.0, "low": 171.0, "tick": "up", "last_trade_price": 171.0, "last_trade_time": "2026-09-21T13:19:29", "percent_change": 5.00461, "prev_day_close": 162.849998474121}, {"option": "LLY280121P01320000", "bid": 253.0, "bid_size": 50.0, "ask": 263.8, "ask_size": 40.0, "iv": 0.3725, "open_interest": 6.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.0009, "vega": 5.1696, "theta": -0.2088, "rho": -6.9481, "theo": 258.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.55, "last_trade_time": "2026-08-25T12:42:12", "percent_change": 0.0, "prev_day_close": 265.824996948242}, {"option": "LLY280121C01340000", "bid": 154.0, "bid_size": 66.0, "ask": 172.0, "ask_size": 22.0, "iv": 0.3753, "open_interest": 73.0, "volume": 9.0, "delta": 0.5166, "gamma": 0.0008, "vega": 5.3331, "theta": -0.1848, "rho": 5.845, "theo": 161.8829, "change": 2.7, "open": 164.9, "high": 164.9, "low": 160.0, "tick": "no_change", "last_trade_price": 160.0, "last_trade_time": "2026-09-21T11:50:58", "percent_change": 1.71646, "prev_day_close": 157.300003051758}, {"option": "LLY280121P01340000", "bid": 266.6, "bid_size": 29.0, "ask": 276.55, "ask_size": 22.0, "iv": 0.3725, "open_interest": 4.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.001, "vega": 5.1503, "theta": -0.2093, "rho": -7.065, "theo": 271.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.79, "last_trade_time": "2026-09-14T12:48:40", "percent_change": 0.0, "prev_day_close": 278.625}, {"option": "LLY280121C01360000", "bid": 150.0, "bid_size": 45.0, "ask": 162.35, "ask_size": 45.0, "iv": 0.3744, "open_interest": 107.0, "volume": 0.0, "delta": 0.5029, "gamma": 0.0008, "vega": 5.3367, "theta": -0.1856, "rho": 5.7142, "theo": 155.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.5, "last_trade_time": "2026-08-19T12:42:13", "percent_change": 0.0, "prev_day_close": 150.675003051758}, {"option": "LLY280121P01360000", "bid": 279.35, "bid_size": 47.0, "ask": 290.75, "ask_size": 43.0, "iv": 0.3726, "open_interest": 3.0, "volume": 0.0, "delta": -0.5493, "gamma": 0.001, "vega": 5.1153, "theta": -0.2095, "rho": -7.1369, "theo": 285.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.45, "last_trade_time": "2026-08-14T11:53:27", "percent_change": 0.0, "prev_day_close": 292.399993896484}, {"option": "LLY280121C01380000", "bid": 144.2, "bid_size": 45.0, "ask": 156.15, "ask_size": 45.0, "iv": 0.3746, "open_interest": 47.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0008, "vega": 5.3348, "theta": -0.1862, "rho": 5.5863, "theo": 149.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.8, "last_trade_time": "2026-09-18T15:54:08", "percent_change": 0.0, "prev_day_close": 145.275001525879}, {"option": "LLY280121P01380000", "bid": 293.0, "bid_size": 41.0, "ask": 305.25, "ask_size": 39.0, "iv": 0.3732, "open_interest": 8.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.001, "vega": 5.0651, "theta": -0.2094, "rho": -7.1224, "theo": 298.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.3, "last_trade_time": "2026-07-17T09:55:05", "percent_change": 0.0, "prev_day_close": 306.824996948242}, {"option": "LLY280121C01400000", "bid": 138.0, "bid_size": 56.0, "ask": 150.25, "ask_size": 96.0, "iv": 0.3743, "open_interest": 252.0, "volume": 1.0, "delta": 0.476, "gamma": 0.0008, "vega": 5.3275, "theta": -0.1865, "rho": 5.4608, "theo": 143.2817, "change": 3.5, "open": 142.35, "high": 142.35, "low": 142.35, "tick": "up", "last_trade_price": 142.35, "last_trade_time": "2026-09-21T09:43:26", "percent_change": 2.5207, "prev_day_close": 138.850006103516}, {"option": "LLY280121P01400000", "bid": 307.25, "bid_size": 39.0, "ask": 317.45, "ask_size": 30.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.582, "gamma": 0.001, "vega": 5.0188, "theta": -0.2091, "rho": -7.2813, "theo": 312.8922, "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": 320.400009155273}, {"option": "LLY280121C01420000", "bid": 132.9, "bid_size": 45.0, "ask": 144.85, "ask_size": 63.0, "iv": 0.3751, "open_interest": 51.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0008, "vega": 5.3145, "theta": -0.1866, "rho": 5.3344, "theo": 137.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.63, "last_trade_time": "2026-07-28T15:52:25", "percent_change": 0.0, "prev_day_close": 133.949996948242}, {"option": "LLY280121P01420000", "bid": 320.55, "bid_size": 41.0, "ask": 333.45, "ask_size": 38.0, "iv": 0.3724, "open_interest": 2.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.001, "vega": 4.9718, "theta": -0.2086, "rho": -7.281, "theo": 327.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 364.15, "last_trade_time": "2026-06-25T12:07:55", "percent_change": 0.0, "prev_day_close": 334.0}, {"option": "LLY280121C01440000", "bid": 124.0, "bid_size": 10.0, "ask": 139.45, "ask_size": 13.0, "iv": 0.3719, "open_interest": 40.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.0008, "vega": 5.2955, "theta": -0.1865, "rho": 5.2056, "theo": 132.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.5, "last_trade_time": "2026-09-04T11:26:14", "percent_change": 0.0, "prev_day_close": 128.175003051758}, {"option": "LLY280121P01440000", "bid": 332.0, "bid_size": 11.0, "ask": 352.0, "ask_size": 10.0, "iv": 0.3733, "open_interest": 3.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.001, "vega": 4.8911, "theta": -0.208, "rho": -7.3366, "theo": 341.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.7, "last_trade_time": "2026-06-25T15:27:20", "percent_change": 0.0, "prev_day_close": 348.900009155273}, {"option": "LLY280121C01460000", "bid": 119.85, "bid_size": 10.0, "ask": 136.0, "ask_size": 10.0, "iv": 0.3746, "open_interest": 274.0, "volume": 0.0, "delta": 0.4375, "gamma": 0.0008, "vega": 5.2709, "theta": -0.1861, "rho": 5.0765, "theo": 126.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.8, "last_trade_time": "2026-09-14T13:55:40", "percent_change": 0.0, "prev_day_close": 122.000003814697}, {"option": "LLY280121P01460000", "bid": 349.65, "bid_size": 17.0, "ask": 364.0, "ask_size": 11.0, "iv": 0.3734, "open_interest": 216.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.001, "vega": 4.8264, "theta": -0.2071, "rho": -7.3104, "theo": 356.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.0, "last_trade_time": "2026-08-14T12:53:17", "percent_change": 0.0, "prev_day_close": 364.375}, {"option": "LLY280121C01480000", "bid": 116.9, "bid_size": 45.0, "ask": 127.3, "ask_size": 41.0, "iv": 0.3732, "open_interest": 87.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.0008, "vega": 5.2422, "theta": -0.1856, "rho": 4.9502, "theo": 121.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-09-17T10:28:36", "percent_change": 0.0, "prev_day_close": 118.725002288818}, {"option": "LLY280121P01480000", "bid": 364.55, "bid_size": 37.0, "ask": 378.45, "ask_size": 37.0, "iv": 0.3726, "open_interest": 15.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.001, "vega": 4.7318, "theta": -0.2058, "rho": -7.3041, "theo": 371.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 322.15, "last_trade_time": "2026-08-19T11:49:58", "percent_change": 0.0, "prev_day_close": 381.024993896484}, {"option": "LLY280121C01500000", "bid": 112.3, "bid_size": 45.0, "ask": 123.5, "ask_size": 50.0, "iv": 0.3745, "open_interest": 566.0, "volume": 2.0, "delta": 0.4131, "gamma": 0.0008, "vega": 5.2101, "theta": -0.1849, "rho": 4.828, "theo": 116.987, "change": 2.575, "open": 116.5, "high": 116.5, "low": 116.5, "tick": "up", "last_trade_price": 116.5, "last_trade_time": "2026-09-21T11:48:43", "percent_change": 2.26026, "prev_day_close": 113.924999237061}, {"option": "LLY280121P01500000", "bid": 381.25, "bid_size": 31.0, "ask": 392.75, "ask_size": 33.0, "iv": 0.373, "open_interest": 57.0, "volume": 0.0, "delta": -0.6609, "gamma": 0.001, "vega": 4.6178, "theta": -0.2044, "rho": -7.2437, "theo": 386.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 335.6, "last_trade_time": "2026-08-19T11:49:58", "percent_change": 0.0, "prev_day_close": 395.199996948242}, {"option": "LLY280121C01520000", "bid": 106.4, "bid_size": 45.0, "ask": 117.75, "ask_size": 40.0, "iv": 0.3722, "open_interest": 69.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.0008, "vega": 5.1743, "theta": -0.1841, "rho": 4.7081, "theo": 112.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.25, "last_trade_time": "2026-09-10T12:06:51", "percent_change": 0.0, "prev_day_close": 107.275001525879}, {"option": "LLY280121P01520000", "bid": 394.0, "bid_size": 27.0, "ask": 408.0, "ask_size": 22.0, "iv": 0.3696, "open_interest": 7.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.001, "vega": 4.5611, "theta": -0.2032, "rho": -7.337, "theo": 402.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 349.25, "last_trade_time": "2026-08-19T11:49:58", "percent_change": 0.0, "prev_day_close": 411.225006103516}, {"option": "LLY280121C01540000", "bid": 100.0, "bid_size": 10.0, "ask": 114.1, "ask_size": 14.0, "iv": 0.3712, "open_interest": 14.0, "volume": 0.0, "delta": 0.3897, "gamma": 0.0008, "vega": 5.1343, "theta": -0.183, "rho": 4.588, "theo": 107.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.73, "last_trade_time": "2026-09-09T15:09:32", "percent_change": 0.0, "prev_day_close": 104.674999237061}, {"option": "LLY280121P01540000", "bid": 410.35, "bid_size": 12.0, "ask": 424.0, "ask_size": 11.0, "iv": 0.3704, "open_interest": 2.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.001, "vega": 4.4298, "theta": -0.2017, "rho": -7.1549, "theo": 418.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 580.12, "last_trade_time": "2026-05-01T09:33:24", "percent_change": 0.0, "prev_day_close": 427.049987792969}, {"option": "LLY280121C01560000", "bid": 96.0, "bid_size": 10.0, "ask": 112.35, "ask_size": 12.0, "iv": 0.374, "open_interest": 31.0, "volume": 0.0, "delta": 0.3784, "gamma": 0.0008, "vega": 5.0898, "theta": -0.1819, "rho": 4.4672, "theo": 103.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.28, "last_trade_time": "2026-09-08T14:31:32", "percent_change": 0.0, "prev_day_close": 99.8999977111816}, {"option": "LLY280121P01560000", "bid": 426.0, "bid_size": 10.0, "ask": 440.0, "ask_size": 13.0, "iv": 0.37, "open_interest": 3.0, "volume": 0.0, "delta": -0.706, "gamma": 0.001, "vega": 4.3231, "theta": -0.1997, "rho": -7.112, "theo": 434.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 443.75, "last_trade_time": "2026-07-16T12:35:17", "percent_change": 0.0, "prev_day_close": 442.875}, {"option": "LLY280121C01580000", "bid": 94.7, "bid_size": 56.0, "ask": 105.15, "ask_size": 45.0, "iv": 0.3739, "open_interest": 126.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.0008, "vega": 5.0416, "theta": -0.1806, "rho": 4.3477, "theo": 99.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.24, "last_trade_time": "2026-09-09T15:09:32", "percent_change": 0.0, "prev_day_close": 96.625}, {"option": "LLY280121P01580000", "bid": 444.9, "bid_size": 33.0, "ask": 456.3, "ask_size": 34.0, "iv": 0.3732, "open_interest": 3.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.001, "vega": 4.213, "theta": -0.1981, "rho": -7.0334, "theo": 450.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 444.6, "last_trade_time": "2026-07-27T09:50:06", "percent_change": 0.0, "prev_day_close": 458.300003051758}, {"option": "LLY280121C01600000", "bid": 88.85, "bid_size": 77.0, "ask": 100.85, "ask_size": 47.0, "iv": 0.3717, "open_interest": 281.0, "volume": 1.0, "delta": 0.3567, "gamma": 0.0007, "vega": 4.991, "theta": -0.1792, "rho": 4.2318, "theo": 95.7141, "change": -0.3, "open": 91.0, "high": 91.0, "low": 91.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-09-21T09:47:39", "percent_change": -0.328586, "prev_day_close": 91.2999992370606}, {"option": "LLY280121P01600000", "bid": 460.0, "bid_size": 38.0, "ask": 473.65, "ask_size": 37.0, "iv": 0.3727, "open_interest": 12.0, "volume": 0.0, "delta": -0.735, "gamma": 0.001, "vega": 4.082, "theta": -0.196, "rho": -6.919, "theo": 467.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 460.8, "last_trade_time": "2026-08-14T12:00:16", "percent_change": 0.0, "prev_day_close": 476.949996948242}, {"option": "LLY280121C01620000", "bid": 84.0, "bid_size": 49.0, "ask": 96.35, "ask_size": 45.0, "iv": 0.37, "open_interest": 26.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.0007, "vega": 4.9388, "theta": -0.1776, "rho": 4.1203, "theo": 91.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.75, "last_trade_time": "2026-09-11T12:24:03", "percent_change": 0.0, "prev_day_close": 88.875}, {"option": "LLY280121P01620000", "bid": 477.25, "bid_size": 31.0, "ask": 488.85, "ask_size": 27.0, "iv": 0.3715, "open_interest": 2.0, "volume": 0.0, "delta": -0.749, "gamma": 0.001, "vega": 3.9216, "theta": -0.1935, "rho": -6.6844, "theo": 483.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 724.0, "last_trade_time": "2026-04-21T12:52:31", "percent_change": 0.0, "prev_day_close": 492.125}, {"option": "LLY280121C01640000", "bid": 81.75, "bid_size": 10.0, "ask": 94.45, "ask_size": 10.0, "iv": 0.3733, "open_interest": 41.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0007, "vega": 4.885, "theta": -0.176, "rho": 4.0117, "theo": 88.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.35, "last_trade_time": "2026-09-16T10:30:46", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "LLY280121P01640000", "bid": 492.0, "bid_size": 26.0, "ask": 510.0, "ask_size": 26.0, "iv": 0.3744, "open_interest": 2.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.001, "vega": 3.8141, "theta": -0.1926, "rho": -6.7013, "theo": 500.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 491.4, "last_trade_time": "2026-07-27T09:50:06", "percent_change": 0.0, "prev_day_close": 509.375015258789}, {"option": "LLY280121C01660000", "bid": 79.55, "bid_size": 21.0, "ask": 90.25, "ask_size": 22.0, "iv": 0.374, "open_interest": 209.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.0007, "vega": 4.8286, "theta": -0.1742, "rho": 3.9042, "theo": 84.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.77, "last_trade_time": "2026-09-17T10:36:13", "percent_change": 0.0, "prev_day_close": 82.125}, {"option": "LLY280121P01660000", "bid": 510.0, "bid_size": 26.0, "ask": 528.0, "ask_size": 26.0, "iv": 0.3771, "open_interest": 6.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.001, "vega": 3.675, "theta": -0.1907, "rho": -6.406, "theo": 517.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 556.0, "last_trade_time": "2026-06-25T12:09:57", "percent_change": 0.0, "prev_day_close": 527.774993896484}, {"option": "LLY280121C01680000", "bid": 72.0, "bid_size": 11.0, "ask": 92.0, "ask_size": 11.0, "iv": 0.3751, "open_interest": 12.0, "volume": 0.0, "delta": 0.3165, "gamma": 0.0007, "vega": 4.7692, "theta": -0.1724, "rho": 3.7969, "theo": 81.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.7, "last_trade_time": "2026-08-26T14:52:55", "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "LLY280121P01680000", "bid": 526.0, "bid_size": 23.0, "ask": 544.0, "ask_size": 24.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.001, "vega": 3.5117, "theta": -0.1877, "rho": -6.3032, "theo": 535.299, "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": 545.875}, {"option": "LLY280121C01700000", "bid": 70.0, "bid_size": 16.0, "ask": 87.95, "ask_size": 22.0, "iv": 0.3756, "open_interest": 45.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0007, "vega": 4.7073, "theta": -0.1705, "rho": 3.6907, "theo": 78.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.05, "last_trade_time": "2026-09-17T11:51:34", "percent_change": 0.0, "prev_day_close": 75.625}, {"option": "LLY280121P01700000", "bid": 545.4, "bid_size": 7.0, "ask": 562.0, "ask_size": 10.0, "iv": 0.3774, "open_interest": 12.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.001, "vega": 3.3666, "theta": -0.1866, "rho": -6.0119, "theo": 552.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 592.0, "last_trade_time": "2026-09-08T09:32:09", "percent_change": 0.0, "prev_day_close": 562.375}, {"option": "LLY280121C01720000", "bid": 66.0, "bid_size": 28.0, "ask": 86.0, "ask_size": 14.0, "iv": 0.376, "open_interest": 6.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0007, "vega": 4.6438, "theta": -0.1685, "rho": 3.5874, "theo": 75.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.6, "last_trade_time": "2026-09-15T14:57:24", "percent_change": 0.0, "prev_day_close": 72.9749984741211}, {"option": "LLY280121P01720000", "bid": 563.8, "bid_size": 6.0, "ask": 580.0, "ask_size": 10.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.001, "vega": 3.2022, "theta": -0.1855, "rho": -5.9004, "theo": 570.5374, "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": 580.350006103516}, {"option": "LLY280121C01740000", "bid": 64.05, "bid_size": 21.0, "ask": 79.5, "ask_size": 10.0, "iv": 0.3734, "open_interest": 8.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0007, "vega": 4.5799, "theta": -0.1665, "rho": 3.4881, "theo": 72.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.15, "last_trade_time": "2026-09-08T09:40:53", "percent_change": 0.0, "prev_day_close": 70.0750007629394}, {"option": "LLY280121P01740000", "bid": 580.0, "bid_size": 6.0, "ask": 598.0, "ask_size": 10.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.001, "vega": 3.0565, "theta": -0.1829, "rho": -5.566, "theo": 588.4156, "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": 598.225006103516}, {"option": "LLY280121C01760000", "bid": 63.9, "bid_size": 18.0, "ask": 80.0, "ask_size": 20.0, "iv": 0.3802, "open_interest": 7.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.0007, "vega": 4.5159, "theta": -0.1644, "rho": 3.3925, "theo": 69.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.25, "last_trade_time": "2026-09-11T15:39:06", "percent_change": 0.0, "prev_day_close": 66.4749984741211}, {"option": "LLY280121P01760000", "bid": 599.9, "bid_size": 20.0, "ask": 614.55, "ask_size": 9.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.001, "vega": 2.8477, "theta": -0.1783, "rho": -5.2839, "theo": 606.5011, "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": 616.100006103516}, {"option": "LLY280121C01770000", "bid": 63.75, "bid_size": 44.0, "ask": 72.2, "ask_size": 44.0, "iv": 0.3746, "open_interest": 9.0, "volume": 0.0, "delta": 0.2763, "gamma": 0.0007, "vega": 4.4838, "theta": -0.1633, "rho": 3.3458, "theo": 68.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.45, "last_trade_time": "2026-08-27T10:26:51", "percent_change": 0.0, "prev_day_close": 65.5500011444092}, {"option": "LLY280121P01770000", "bid": 608.0, "bid_size": 27.0, "ask": 622.0, "ask_size": 22.0, "iv": 0.3735, "open_interest": 10.0, "volume": 0.0, "delta": -0.849, "gamma": 0.001, "vega": 2.7649, "theta": -0.1767, "rho": -5.133, "theo": 615.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 629.72, "last_trade_time": "2026-09-17T09:39:25", "percent_change": 0.0, "prev_day_close": 626.825012207031}, {"option": "LLY280121C01780000", "bid": 61.65, "bid_size": 45.0, "ask": 71.55, "ask_size": 50.0, "iv": 0.3746, "open_interest": 7.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.0007, "vega": 4.4514, "theta": -0.1622, "rho": 3.2995, "theo": 67.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.95, "last_trade_time": "2026-09-10T12:27:34", "percent_change": 0.0, "prev_day_close": 64.625}, {"option": "LLY280121P01780000", "bid": 618.0, "bid_size": 30.0, "ask": 630.2, "ask_size": 10.0, "iv": 0.3734, "open_interest": 3.0, "volume": 1.0, "delta": -0.8553, "gamma": 0.001, "vega": 2.6834, "theta": -0.1764, "rho": -5.0393, "theo": 624.7354, "change": -8.6, "open": 626.55, "high": 626.55, "low": 626.55, "tick": "down", "last_trade_price": 626.55, "last_trade_time": "2026-09-21T09:42:36", "percent_change": -1.35401, "prev_day_close": 635.149993896484}, {"option": "LLY280121C01800000", "bid": 59.7, "bid_size": 101.0, "ask": 68.3, "ask_size": 45.0, "iv": 0.3748, "open_interest": 20.0, "volume": 1.0, "delta": 0.264, "gamma": 0.0006, "vega": 4.3858, "theta": -0.16, "rho": 3.2078, "theo": 64.6579, "change": 0.55, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-09-21T09:56:16", "percent_change": 0.880703, "prev_day_close": 62.4500007629394}, {"option": "LLY280121P01800000", "bid": 636.0, "bid_size": 31.0, "ask": 650.1, "ask_size": 28.0, "iv": 0.3759, "open_interest": 2.0, "volume": 1.0, "delta": -0.8678, "gamma": 0.001, "vega": 2.5168, "theta": -0.1744, "rho": -4.7977, "theo": 643.1276, "change": -6.35, "open": 647.1, "high": 647.1, "low": 647.1, "tick": "down", "last_trade_price": 647.1, "last_trade_time": "2026-09-21T09:42:53", "percent_change": -0.971762, "prev_day_close": 653.449981689453}, {"option": "LLY280121C01820000", "bid": 57.3, "bid_size": 41.0, "ask": 67.65, "ask_size": 46.0, "iv": 0.3772, "open_interest": 47.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0006, "vega": 4.3185, "theta": -0.1578, "rho": 3.1168, "theo": 62.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-09-08T11:03:30", "percent_change": 0.0, "prev_day_close": 59.3749980926514}, {"option": "LLY280121P01820000", "bid": 654.0, "bid_size": 27.0, "ask": 667.6, "ask_size": 20.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.001, "vega": 2.3591, "theta": -0.1737, "rho": -4.0977, "theo": 661.6578, "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": 672.5}, {"option": "LLY280121C01840000", "bid": 53.45, "bid_size": 15.0, "ask": 64.2, "ask_size": 14.0, "iv": 0.3744, "open_interest": 78.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.0006, "vega": 4.2498, "theta": -0.1555, "rho": 3.0272, "theo": 59.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-09-08T09:30:05", "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "LLY280121P01840000", "bid": 673.45, "bid_size": 7.0, "ask": 690.0, "ask_size": 8.0, "iv": 0.3834, "open_interest": 9.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.001, "vega": 2.0848, "theta": -0.1771, "rho": -3.8257, "theo": 680.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 600.0, "last_trade_time": "2026-08-21T10:21:09", "percent_change": 0.0, "prev_day_close": 690.100006103516}, {"option": "LLY280121C01860000", "bid": 50.0, "bid_size": 16.0, "ask": 62.2, "ask_size": 15.0, "iv": 0.3736, "open_interest": 6.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0006, "vega": 4.1805, "theta": -0.1532, "rho": 2.9401, "theo": 57.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.8, "last_trade_time": "2026-09-17T11:38:31", "percent_change": 0.0, "prev_day_close": 54.3250007629394}, {"option": "LLY280121P01860000", "bid": 690.0, "bid_size": 7.0, "ask": 708.0, "ask_size": 6.0, "iv": 0.3755, "open_interest": 1.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.001, "vega": 1.8855, "theta": -0.1769, "rho": -3.7638, "theo": 699.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 619.75, "last_trade_time": "2026-08-20T13:44:14", "percent_change": 0.0, "prev_day_close": 710.0}, {"option": "LLY280121C01880000", "bid": 49.05, "bid_size": 45.0, "ask": 60.75, "ask_size": 50.0, "iv": 0.3762, "open_interest": 30.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0006, "vega": 4.1116, "theta": -0.1509, "rho": 2.8565, "theo": 55.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-09-17T11:41:30", "percent_change": 0.0, "prev_day_close": 53.7749996185303}, {"option": "LLY280121P01880000", "bid": 710.0, "bid_size": 27.0, "ask": 726.0, "ask_size": 7.0, "iv": 0.3759, "open_interest": 1.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.001, "vega": 1.7873, "theta": -0.1757, "rho": -3.4861, "theo": 718.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 645.2, "last_trade_time": "2026-08-20T15:09:54", "percent_change": 0.0, "prev_day_close": 729.0}, {"option": "LLY280121C01900000", "bid": 48.75, "bid_size": 48.0, "ask": 58.95, "ask_size": 89.0, "iv": 0.3791, "open_interest": 113.0, "volume": 3.0, "delta": 0.2268, "gamma": 0.0006, "vega": 4.0436, "theta": -0.1486, "rho": 2.7762, "theo": 53.4225, "change": 0.925, "open": 52.0, "high": 52.6, "low": 51.7, "tick": "up", "last_trade_price": 52.6, "last_trade_time": "2026-09-21T11:27:01", "percent_change": 1.79003, "prev_day_close": 51.6750011444092}, {"option": "LLY280121P01900000", "bid": 730.0, "bid_size": 27.0, "ask": 746.0, "ask_size": 23.0, "iv": 0.382, "open_interest": 7.0, "volume": 1.0, "delta": -0.9294, "gamma": 0.001, "vega": 1.6434, "theta": -0.1715, "rho": -3.1447, "theo": 737.3757, "change": -13.12, "open": 735.73, "high": 735.73, "low": 735.73, "tick": "down", "last_trade_price": 735.73, "last_trade_time": "2026-09-21T15:58:56", "percent_change": -1.75202, "prev_day_close": 748.850006103516}, {"option": "LLY280616C00580000", "bid": 632.0, "bid_size": 5.0, "ask": 650.0, "ask_size": 7.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0002, "vega": 1.574, "theta": 0.0, "rho": 8.0904, "theo": 640.4704, "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": 630.899993896484}, {"option": "LLY280616P00580000", "bid": 15.2, "bid_size": 28.0, "ask": 20.65, "ask_size": 39.0, "iv": 0.4349, "open_interest": 5.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0002, "vega": 1.6051, "theta": -0.052, "rho": -1.1898, "theo": 17.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.89, "last_trade_time": "2026-09-18T11:44:43", "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "LLY280616C00600000", "bid": 616.0, "bid_size": 9.0, "ask": 634.0, "ask_size": 7.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0002, "vega": 1.7094, "theta": 0.0, "rho": 8.2634, "theo": 624.2625, "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": 614.0}, {"option": "LLY280616P00600000", "bid": 15.15, "bid_size": 42.0, "ask": 23.05, "ask_size": 48.0, "iv": 0.4255, "open_interest": 59.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0002, "vega": 1.7488, "theta": -0.0562, "rho": -1.3183, "theo": 19.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-09-18T11:44:43", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "LLY280616C00620000", "bid": 600.0, "bid_size": 11.0, "ask": 618.0, "ask_size": 7.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0002, "vega": 1.8519, "theta": 0.0, "rho": 8.423, "theo": 608.2538, "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": 599.0}, {"option": "LLY280616P00620000", "bid": 12.0, "bid_size": 29.0, "ask": 28.15, "ask_size": 34.0, "iv": 0.4148, "open_interest": 17.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0002, "vega": 1.8926, "theta": -0.0605, "rho": -1.4685, "theo": 21.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-08-06T12:56:12", "percent_change": 0.0, "prev_day_close": 20.7249994277954}, {"option": "LLY280616C00640000", "bid": 584.0, "bid_size": 11.0, "ask": 602.0, "ask_size": 7.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0002, "vega": 1.999, "theta": 0.0, "rho": 8.5697, "theo": 592.4574, "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": 584.0}, {"option": "LLY280616P00640000", "bid": 14.0, "bid_size": 26.0, "ask": 34.0, "ask_size": 34.0, "iv": 0.4194, "open_interest": 3.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0002, "vega": 2.0372, "theta": -0.0649, "rho": -1.6072, "theo": 24.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.73, "last_trade_time": "2026-08-07T12:29:49", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "LLY280616C00660000", "bid": 568.0, "bid_size": 22.0, "ask": 586.0, "ask_size": 6.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0002, "vega": 2.148, "theta": -0.0001, "rho": 8.7066, "theo": 576.8818, "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": 568.0}, {"option": "LLY280616P00660000", "bid": 19.25, "bid_size": 33.0, "ask": 31.8, "ask_size": 31.0, "iv": 0.4109, "open_interest": 5.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0002, "vega": 2.1989, "theta": -0.0695, "rho": -1.7712, "theo": 27.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.7, "last_trade_time": "2026-08-10T14:40:26", "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "LLY280616C00680000", "bid": 554.55, "bid_size": 13.0, "ask": 570.0, "ask_size": 8.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0002, "vega": 2.3011, "theta": -0.0066, "rho": 8.8321, "theo": 561.5333, "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": 552.0}, {"option": "LLY280616P00680000", "bid": 20.0, "bid_size": 25.0, "ask": 37.9, "ask_size": 38.0, "iv": 0.4105, "open_interest": 3.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0002, "vega": 2.3556, "theta": -0.0742, "rho": -1.9426, "theo": 30.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-09-14T10:39:44", "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "LLY280616C00700000", "bid": 538.0, "bid_size": 10.0, "ask": 556.0, "ask_size": 7.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0003, "vega": 2.4593, "theta": -0.0132, "rho": 8.9426, "theo": 546.4226, "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": 538.0}, {"option": "LLY280616P00700000", "bid": 31.1, "bid_size": 33.0, "ask": 35.0, "ask_size": 30.0, "iv": 0.4118, "open_interest": 2.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0003, "vega": 2.5152, "theta": -0.079, "rho": -2.1158, "theo": 33.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.15, "last_trade_time": "2026-09-14T13:36:59", "percent_change": 0.0, "prev_day_close": 34.8000001907349}, {"option": "LLY280616C00720000", "bid": 524.0, "bid_size": 20.0, "ask": 540.0, "ask_size": 12.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0003, "vega": 2.6188, "theta": -0.0198, "rho": 9.0405, "theo": 531.5601, "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": 522.0}, {"option": "LLY280616P00720000", "bid": 35.0, "bid_size": 33.0, "ask": 42.8, "ask_size": 99.0, "iv": 0.4184, "open_interest": 19.0, "volume": 1.0, "delta": -0.1002, "gamma": 0.0003, "vega": 2.6756, "theta": -0.0838, "rho": -2.2981, "theo": 36.9828, "change": -1.2, "open": 37.3, "high": 37.3, "low": 37.3, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-09-21T10:05:09", "percent_change": -3.11688, "prev_day_close": 38.5}, {"option": "LLY280616C00740000", "bid": 509.6, "bid_size": 26.0, "ask": 526.0, "ask_size": 17.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0003, "vega": 2.7778, "theta": -0.0264, "rho": 9.1294, "theo": 516.9501, "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": 508.0}, {"option": "LLY280616P00740000", "bid": 35.7, "bid_size": 35.0, "ask": 46.55, "ask_size": 38.0, "iv": 0.4104, "open_interest": 1.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0003, "vega": 2.8455, "theta": -0.0887, "rho": -2.4927, "theo": 40.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.95, "last_trade_time": "2026-08-26T10:26:29", "percent_change": 0.0, "prev_day_close": 42.4750003814697}, {"option": "LLY280616C00760000", "bid": 494.0, "bid_size": 10.0, "ask": 512.0, "ask_size": 6.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0003, "vega": 2.9388, "theta": -0.033, "rho": 9.2063, "theo": 502.5958, "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": 493.0}, {"option": "LLY280616P00760000", "bid": 36.0, "bid_size": 23.0, "ask": 53.5, "ask_size": 14.0, "iv": 0.4069, "open_interest": 17.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0003, "vega": 3.0143, "theta": -0.0936, "rho": -2.7019, "theo": 44.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.75, "last_trade_time": "2026-09-04T15:16:47", "percent_change": 0.0, "prev_day_close": 46.625}, {"option": "LLY280616C00780000", "bid": 480.0, "bid_size": 11.0, "ask": 496.4, "ask_size": 6.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0003, "vega": 3.102, "theta": -0.0396, "rho": 9.2681, "theo": 488.5052, "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": 479.524993896484}, {"option": "LLY280616P00780000", "bid": 43.55, "bid_size": 11.0, "ask": 55.45, "ask_size": 10.0, "iv": 0.4064, "open_interest": 1.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0004, "vega": 3.1762, "theta": -0.0986, "rho": -2.9046, "theo": 49.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.85, "last_trade_time": "2026-08-06T12:56:17", "percent_change": 0.0, "prev_day_close": 51.2250003814697}, {"option": "LLY280616C00800000", "bid": 466.0, "bid_size": 11.0, "ask": 484.0, "ask_size": 6.0, "iv": 0.4053, "open_interest": 4.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0004, "vega": 3.2639, "theta": -0.0461, "rho": 9.3182, "theo": 474.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 483.16, "last_trade_time": "2026-07-30T15:23:07", "percent_change": 0.0, "prev_day_close": 465.824996948242}, {"option": "LLY280616P00800000", "bid": 49.6, "bid_size": 34.0, "ask": 59.4, "ask_size": 40.0, "iv": 0.4058, "open_interest": 30.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0004, "vega": 3.3425, "theta": -0.1035, "rho": -3.1138, "theo": 54.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-09-18T14:15:35", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "LLY280616C00820000", "bid": 453.95, "bid_size": 7.0, "ask": 470.0, "ask_size": 6.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0004, "vega": 3.4227, "theta": -0.0526, "rho": 9.3604, "theo": 461.1357, "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": 452.0}, {"option": "LLY280616P00820000", "bid": 52.8, "bid_size": 18.0, "ask": 65.9, "ask_size": 20.0, "iv": 0.4039, "open_interest": 69.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.0004, "vega": 3.5088, "theta": -0.1084, "rho": -3.3431, "theo": 58.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.4, "last_trade_time": "2026-08-12T14:55:36", "percent_change": 0.0, "prev_day_close": 61.1500015258789}, {"option": "LLY280616C00840000", "bid": 440.0, "bid_size": 6.0, "ask": 458.0, "ask_size": 10.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0004, "vega": 3.5806, "theta": -0.0589, "rho": 9.3921, "theo": 447.8562, "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": 440.0}, {"option": "LLY280616P00840000", "bid": 54.0, "bid_size": 10.0, "ask": 73.1, "ask_size": 17.0, "iv": 0.3996, "open_interest": 39.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0004, "vega": 3.674, "theta": -0.1132, "rho": -3.5716, "theo": 64.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.58, "last_trade_time": "2026-08-20T11:15:12", "percent_change": 0.0, "prev_day_close": 66.7249984741211}, {"option": "LLY280616C00860000", "bid": 426.0, "bid_size": 10.0, "ask": 444.0, "ask_size": 7.0, "iv": 0.4006, "open_interest": 8.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0004, "vega": 3.7383, "theta": -0.0652, "rho": 9.4096, "theo": 434.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 440.54, "last_trade_time": "2026-07-20T14:40:30", "percent_change": 0.0, "prev_day_close": 426.0}, {"option": "LLY280616P00860000", "bid": 65.55, "bid_size": 35.0, "ask": 76.1, "ask_size": 36.0, "iv": 0.4028, "open_interest": 1772.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0004, "vega": 3.8314, "theta": -0.1179, "rho": -3.8043, "theo": 69.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.55, "last_trade_time": "2026-09-18T13:38:45", "percent_change": 0.0, "prev_day_close": 71.1499977111816}, {"option": "LLY280616C00880000", "bid": 414.0, "bid_size": 5.0, "ask": 432.0, "ask_size": 7.0, "iv": 0.4013, "open_interest": 1.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0004, "vega": 3.893, "theta": -0.0713, "rho": 9.4156, "theo": 422.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 432.0, "last_trade_time": "2026-07-23T09:33:19", "percent_change": 0.0, "prev_day_close": 413.800003051758}, {"option": "LLY280616P00880000", "bid": 66.0, "bid_size": 13.0, "ask": 83.5, "ask_size": 19.0, "iv": 0.3966, "open_interest": 23.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0004, "vega": 3.9846, "theta": -0.1226, "rho": -4.0266, "theo": 75.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.09, "last_trade_time": "2026-08-24T11:38:25", "percent_change": 0.0, "prev_day_close": 78.625}, {"option": "LLY280616C00900000", "bid": 400.0, "bid_size": 10.0, "ask": 420.0, "ask_size": 10.0, "iv": 0.3987, "open_interest": 1.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0004, "vega": 4.0427, "theta": -0.0772, "rho": 9.4152, "theo": 409.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.2, "last_trade_time": "2026-08-04T13:58:09", "percent_change": 0.0, "prev_day_close": 402.100006103516}, {"option": "LLY280616P00900000", "bid": 72.0, "bid_size": 13.0, "ask": 90.7, "ask_size": 20.0, "iv": 0.3966, "open_interest": 147.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0005, "vega": 4.1456, "theta": -0.1272, "rho": -4.2686, "theo": 81.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.6, "last_trade_time": "2026-09-16T13:14:10", "percent_change": 0.0, "prev_day_close": 83.3999977111816}, {"option": "LLY280616C00920000", "bid": 389.6, "bid_size": 6.0, "ask": 406.0, "ask_size": 10.0, "iv": 0.3975, "open_interest": 2.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0005, "vega": 4.1883, "theta": -0.083, "rho": 9.4074, "theo": 397.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 385.42, "last_trade_time": "2026-08-31T09:52:19", "percent_change": 0.0, "prev_day_close": 388.350006103516}, {"option": "LLY280616P00920000", "bid": 78.0, "bid_size": 12.0, "ask": 98.0, "ask_size": 10.0, "iv": 0.396, "open_interest": 26.0, "volume": 0.0, "delta": -0.2053, "gamma": 0.0005, "vega": 4.2956, "theta": -0.1316, "rho": -4.5316, "theo": 88.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.65, "last_trade_time": "2026-09-08T12:05:44", "percent_change": 0.0, "prev_day_close": 90.8250007629394}, {"option": "LLY280616C00940000", "bid": 377.95, "bid_size": 6.0, "ask": 394.0, "ask_size": 10.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0005, "vega": 4.3315, "theta": -0.0887, "rho": 9.3877, "theo": 385.5867, "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": 378.0}, {"option": "LLY280616P00940000", "bid": 86.0, "bid_size": 13.0, "ask": 101.7, "ask_size": 11.0, "iv": 0.3929, "open_interest": 17.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0005, "vega": 4.4408, "theta": -0.1359, "rho": -4.7652, "theo": 95.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.91, "last_trade_time": "2026-09-14T13:13:33", "percent_change": 0.0, "prev_day_close": 95.8000030517578}, {"option": "LLY280616C00960000", "bid": 366.0, "bid_size": 5.0, "ask": 384.0, "ask_size": 7.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0005, "vega": 4.4711, "theta": -0.0941, "rho": 9.3561, "theo": 373.9542, "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": 365.725006103516}, {"option": "LLY280616P00960000", "bid": 92.0, "bid_size": 10.0, "ask": 111.3, "ask_size": 10.0, "iv": 0.3936, "open_interest": 24.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0005, "vega": 4.5731, "theta": -0.1401, "rho": -4.9941, "theo": 102.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.7, "last_trade_time": "2026-09-16T10:19:03", "percent_change": 0.0, "prev_day_close": 103.825000762939}, {"option": "LLY280616C00980000", "bid": 355.45, "bid_size": 25.0, "ask": 370.0, "ask_size": 30.0, "iv": 0.394, "open_interest": 6.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0005, "vega": 4.6048, "theta": -0.0994, "rho": 9.3179, "theo": 362.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 328.07, "last_trade_time": "2026-09-08T12:01:38", "percent_change": 0.0, "prev_day_close": 354.0}, {"option": "LLY280616P00980000", "bid": 104.7, "bid_size": 35.0, "ask": 115.5, "ask_size": 32.0, "iv": 0.3949, "open_interest": 7.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.0006, "vega": 4.7125, "theta": -0.1442, "rho": -5.2281, "theo": 109.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.95, "last_trade_time": "2026-09-08T10:06:49", "percent_change": 0.0, "prev_day_close": 110.649997711182}, {"option": "LLY280616C01000000", "bid": 343.3, "bid_size": 34.0, "ask": 360.0, "ask_size": 35.0, "iv": 0.3931, "open_interest": 2.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0005, "vega": 4.7323, "theta": -0.1045, "rho": 9.2758, "theo": 351.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.05, "last_trade_time": "2026-09-09T11:20:00", "percent_change": 0.0, "prev_day_close": 344.0}, {"option": "LLY280616P01000000", "bid": 112.05, "bid_size": 44.0, "ask": 124.7, "ask_size": 33.0, "iv": 0.3952, "open_interest": 4.0, "volume": 3.0, "delta": -0.2561, "gamma": 0.0006, "vega": 4.8365, "theta": -0.1481, "rho": -5.4976, "theo": 117.2492, "change": -2.31, "open": 118.24, "high": 118.24, "low": 118.24, "tick": "up", "last_trade_price": 118.24, "last_trade_time": "2026-09-21T13:04:33", "percent_change": -1.91622, "prev_day_close": 120.549999237061}, {"option": "LLY280616C01020000", "bid": 333.3, "bid_size": 30.0, "ask": 348.45, "ask_size": 31.0, "iv": 0.3923, "open_interest": 1.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0005, "vega": 4.8549, "theta": -0.1093, "rho": 9.2263, "theo": 340.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 371.04, "last_trade_time": "2026-08-05T09:45:03", "percent_change": 0.0, "prev_day_close": 333.0}, {"option": "LLY280616P01020000", "bid": 120.15, "bid_size": 45.0, "ask": 130.35, "ask_size": 40.0, "iv": 0.392, "open_interest": 4.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0006, "vega": 4.959, "theta": -0.1518, "rho": -5.7264, "theo": 125.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.57, "last_trade_time": "2026-08-19T12:46:10", "percent_change": 0.0, "prev_day_close": 127.424999237061}, {"option": "LLY280616C01040000", "bid": 322.0, "bid_size": 10.0, "ask": 340.0, "ask_size": 10.0, "iv": 0.3928, "open_interest": 2.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0006, "vega": 4.9731, "theta": -0.114, "rho": 9.1659, "theo": 330.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 379.45, "last_trade_time": "2026-08-11T10:42:31", "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "LLY280616P01040000", "bid": 124.0, "bid_size": 10.0, "ask": 142.0, "ask_size": 14.0, "iv": 0.39, "open_interest": 3.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0006, "vega": 5.0729, "theta": -0.1553, "rho": -5.9813, "theo": 133.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.27, "last_trade_time": "2026-09-14T13:12:55", "percent_change": 0.0, "prev_day_close": 136.199996948242}, {"option": "LLY280616C01060000", "bid": 310.0, "bid_size": 10.0, "ask": 330.0, "ask_size": 10.0, "iv": 0.3906, "open_interest": 2.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0006, "vega": 5.0859, "theta": -0.1184, "rho": 9.0966, "theo": 319.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.1, "last_trade_time": "2026-09-10T12:02:09", "percent_change": 0.0, "prev_day_close": 312.0}, {"option": "LLY280616P01060000", "bid": 132.4, "bid_size": 11.0, "ask": 150.0, "ask_size": 17.0, "iv": 0.3885, "open_interest": 1.0, "volume": 0.0, "delta": -0.2966, "gamma": 0.0006, "vega": 5.1776, "theta": -0.1587, "rho": -6.1866, "theo": 142.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.28, "last_trade_time": "2026-08-19T12:46:10", "percent_change": 0.0, "prev_day_close": 145.599998474121}, {"option": "LLY280616C01080000", "bid": 301.4, "bid_size": 11.0, "ask": 320.0, "ask_size": 12.0, "iv": 0.3911, "open_interest": 3.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.0006, "vega": 5.1921, "theta": -0.1226, "rho": 9.0234, "theo": 309.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.0, "last_trade_time": "2026-08-17T14:54:16", "percent_change": 0.0, "prev_day_close": 302.350006103516}, {"option": "LLY280616P01080000", "bid": 140.0, "bid_size": 10.0, "ask": 160.0, "ask_size": 10.0, "iv": 0.3875, "open_interest": 3.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0006, "vega": 5.2797, "theta": -0.1619, "rho": -6.4305, "theo": 150.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 166.19, "last_trade_time": "2026-09-10T11:25:28", "percent_change": 0.0, "prev_day_close": 153.324996948242}, {"option": "LLY280616C01100000", "bid": 292.0, "bid_size": 12.0, "ask": 308.1, "ask_size": 10.0, "iv": 0.3886, "open_interest": 8.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0006, "vega": 5.2916, "theta": -0.1266, "rho": 8.948, "theo": 300.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.84, "last_trade_time": "2026-09-15T15:44:29", "percent_change": 0.0, "prev_day_close": 292.699996948242}, {"option": "LLY280616P01100000", "bid": 150.0, "bid_size": 7.0, "ask": 167.75, "ask_size": 10.0, "iv": 0.3862, "open_interest": 18.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0007, "vega": 5.3724, "theta": -0.1649, "rho": -6.6778, "theo": 160.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.27, "last_trade_time": "2026-09-08T14:15:43", "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "LLY280616C01120000", "bid": 283.0, "bid_size": 8.0, "ask": 300.0, "ask_size": 7.0, "iv": 0.3897, "open_interest": 19.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.0006, "vega": 5.3851, "theta": -0.1303, "rho": 8.8671, "theo": 290.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.0, "last_trade_time": "2026-09-14T12:03:43", "percent_change": 0.0, "prev_day_close": 282.350006103516}, {"option": "LLY280616P01120000", "bid": 160.0, "bid_size": 14.0, "ask": 178.0, "ask_size": 10.0, "iv": 0.3866, "open_interest": 6.0, "volume": 0.0, "delta": -0.3386, "gamma": 0.0007, "vega": 5.4571, "theta": -0.1677, "rho": -6.8874, "theo": 169.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.17, "last_trade_time": "2026-09-14T13:13:33", "percent_change": 0.0, "prev_day_close": 173.599998474121}, {"option": "LLY280616C01140000", "bid": 272.0, "bid_size": 12.0, "ask": 290.0, "ask_size": 10.0, "iv": 0.3866, "open_interest": 3.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.0006, "vega": 5.4732, "theta": -0.1339, "rho": 8.7772, "theo": 281.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 280.0, "last_trade_time": "2026-08-05T11:20:19", "percent_change": 0.0, "prev_day_close": 274.0}, {"option": "LLY280616P01140000", "bid": 170.0, "bid_size": 10.0, "ask": 188.0, "ask_size": 8.0, "iv": 0.3863, "open_interest": 69.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0007, "vega": 5.5342, "theta": -0.1704, "rho": -7.122, "theo": 179.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.54, "last_trade_time": "2026-08-31T10:28:03", "percent_change": 0.0, "prev_day_close": 183.650001525879}, {"option": "LLY280616C01160000", "bid": 266.0, "bid_size": 35.0, "ask": 280.0, "ask_size": 39.0, "iv": 0.3878, "open_interest": 13.0, "volume": 0.0, "delta": 0.666, "gamma": 0.0006, "vega": 5.5553, "theta": -0.1372, "rho": 8.6798, "theo": 272.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.9, "last_trade_time": "2026-09-16T11:48:08", "percent_change": 0.0, "prev_day_close": 264.25}, {"option": "LLY280616P01160000", "bid": 180.0, "bid_size": 28.0, "ask": 198.0, "ask_size": 17.0, "iv": 0.3855, "open_interest": 5.0, "volume": 0.0, "delta": -0.3673, "gamma": 0.0007, "vega": 5.6001, "theta": -0.1729, "rho": -7.3003, "theo": 189.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.25, "last_trade_time": "2026-08-27T11:25:30", "percent_change": 0.0, "prev_day_close": 193.599998474121}, {"option": "LLY280616C01180000", "bid": 254.0, "bid_size": 14.0, "ask": 274.0, "ask_size": 10.0, "iv": 0.3866, "open_interest": 4.0, "volume": 1.0, "delta": 0.6536, "gamma": 0.0006, "vega": 5.6309, "theta": -0.1403, "rho": 8.5795, "theo": 263.4927, "change": 3.87, "open": 259.67, "high": 259.67, "low": 259.67, "tick": "up", "last_trade_price": 259.67, "last_trade_time": "2026-09-21T10:03:05", "percent_change": 1.5129, "prev_day_close": 255.800003051758}, {"option": "LLY280616P01180000", "bid": 193.9, "bid_size": 37.0, "ask": 206.0, "ask_size": 38.0, "iv": 0.3858, "open_interest": 13.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0007, "vega": 5.6596, "theta": -0.1751, "rho": -7.5104, "theo": 199.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 202.0, "last_trade_time": "2026-09-18T14:41:06", "percent_change": 0.0, "prev_day_close": 202.799995422363}, {"option": "LLY280616C01200000", "bid": 248.85, "bid_size": 36.0, "ask": 263.8, "ask_size": 37.0, "iv": 0.3874, "open_interest": 39.0, "volume": 0.0, "delta": 0.6413, "gamma": 0.0006, "vega": 5.6999, "theta": -0.1432, "rho": 8.4789, "theo": 254.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.24, "last_trade_time": "2026-09-09T10:48:26", "percent_change": 0.0, "prev_day_close": 248.125}, {"option": "LLY280616P01200000", "bid": 204.25, "bid_size": 41.0, "ask": 220.0, "ask_size": 33.0, "iv": 0.3878, "open_interest": 20.0, "volume": 1.0, "delta": -0.3964, "gamma": 0.0008, "vega": 5.7159, "theta": -0.1772, "rho": -7.7234, "theo": 210.5664, "change": -5.9, "open": 209.1, "high": 209.1, "low": 209.1, "tick": "down", "last_trade_price": 209.1, "last_trade_time": "2026-09-21T10:53:41", "percent_change": -2.74419, "prev_day_close": 215.0}, {"option": "LLY280616C01220000", "bid": 242.0, "bid_size": 28.0, "ask": 255.0, "ask_size": 35.0, "iv": 0.3875, "open_interest": 7.0, "volume": 0.0, "delta": 0.6289, "gamma": 0.0006, "vega": 5.7626, "theta": -0.1458, "rho": 8.3759, "theo": 246.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.74, "last_trade_time": "2026-08-31T11:56:56", "percent_change": 0.0, "prev_day_close": 239.849998474121}, {"option": "LLY280616P01220000", "bid": 215.35, "bid_size": 38.0, "ask": 227.6, "ask_size": 39.0, "iv": 0.3844, "open_interest": 2.0, "volume": 0.0, "delta": -0.411, "gamma": 0.0008, "vega": 5.7558, "theta": -0.1791, "rho": -7.9181, "theo": 221.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.3, "last_trade_time": "2026-08-14T09:45:38", "percent_change": 0.0, "prev_day_close": 227.0}, {"option": "LLY280616C01240000", "bid": 230.6, "bid_size": 46.0, "ask": 244.45, "ask_size": 15.0, "iv": 0.3818, "open_interest": 4.0, "volume": 3.0, "delta": 0.6166, "gamma": 0.0007, "vega": 5.8194, "theta": -0.1483, "rho": 8.267, "theo": 238.743, "change": -2.17, "open": 229.88, "high": 229.88, "low": 229.88, "tick": "up", "last_trade_price": 229.88, "last_trade_time": "2026-09-21T09:34:40", "percent_change": -0.935141, "prev_day_close": 232.049995422363}, {"option": "LLY280616P01240000", "bid": 227.0, "bid_size": 33.0, "ask": 237.65, "ask_size": 33.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.0008, "vega": 5.7896, "theta": -0.1809, "rho": -8.0815, "theo": 232.814, "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": 238.900001525879}, {"option": "LLY280616C01260000", "bid": 222.25, "bid_size": 35.0, "ask": 239.5, "ask_size": 35.0, "iv": 0.3832, "open_interest": 9.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0007, "vega": 5.87, "theta": -0.1505, "rho": 8.1513, "theo": 230.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 322.6, "last_trade_time": "2026-08-19T09:56:51", "percent_change": 0.0, "prev_day_close": 225.0}, {"option": "LLY280616P01260000", "bid": 238.0, "bid_size": 38.0, "ask": 251.55, "ask_size": 39.0, "iv": 0.3841, "open_interest": 2.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0008, "vega": 5.8124, "theta": -0.1826, "rho": -8.2172, "theo": 244.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.25, "last_trade_time": "2026-08-19T09:56:51", "percent_change": 0.0, "prev_day_close": 248.425003051758}, {"option": "LLY280616C01280000", "bid": 214.0, "bid_size": 10.0, "ask": 234.0, "ask_size": 10.0, "iv": 0.3838, "open_interest": 2.0, "volume": 0.0, "delta": 0.5923, "gamma": 0.0007, "vega": 5.9146, "theta": -0.1525, "rho": 8.0324, "theo": 223.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.0, "last_trade_time": "2026-08-21T14:40:59", "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "LLY280616P01280000", "bid": 246.0, "bid_size": 12.0, "ask": 266.0, "ask_size": 10.0, "iv": 0.3825, "open_interest": 2.0, "volume": 0.0, "delta": -0.4552, "gamma": 0.0008, "vega": 5.8348, "theta": -0.184, "rho": -8.3745, "theo": 256.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.02, "last_trade_time": "2026-08-19T09:56:51", "percent_change": 0.0, "prev_day_close": 261.400001525879}, {"option": "LLY280616C01300000", "bid": 210.0, "bid_size": 10.0, "ask": 226.0, "ask_size": 10.0, "iv": 0.3855, "open_interest": 3.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0007, "vega": 5.9533, "theta": -0.1544, "rho": 7.9138, "theo": 216.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.0, "last_trade_time": "2026-08-13T15:18:45", "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "LLY280616P01300000", "bid": 258.0, "bid_size": 10.0, "ask": 278.0, "ask_size": 10.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0008, "vega": 5.8448, "theta": -0.1853, "rho": -8.5477, "theo": 268.3621, "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": 274.050003051758}, {"option": "LLY280616C01320000", "bid": 200.0, "bid_size": 8.0, "ask": 220.0, "ask_size": 8.0, "iv": 0.3835, "open_interest": 1.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.0007, "vega": 5.9863, "theta": -0.156, "rho": 7.7963, "theo": 209.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.75, "last_trade_time": "2026-09-15T12:26:09", "percent_change": 0.0, "prev_day_close": 204.0}, {"option": "LLY280616P01320000", "bid": 272.0, "bid_size": 6.0, "ask": 290.0, "ask_size": 7.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.0008, "vega": 5.8462, "theta": -0.1864, "rho": -8.685, "theo": 280.7722, "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": 285.449996948242}, {"option": "LLY280616C01340000", "bid": 194.0, "bid_size": 10.0, "ask": 212.0, "ask_size": 12.0, "iv": 0.3828, "open_interest": 67.0, "volume": 0.0, "delta": 0.5563, "gamma": 0.0007, "vega": 6.0138, "theta": -0.1575, "rho": 7.6773, "theo": 202.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.8, "last_trade_time": "2026-08-31T15:46:19", "percent_change": 0.0, "prev_day_close": 198.099998474121}, {"option": "LLY280616P01340000", "bid": 284.0, "bid_size": 10.0, "ask": 302.0, "ask_size": 11.0, "iv": 0.3809, "open_interest": 1.0, "volume": 0.0, "delta": -0.4993, "gamma": 0.0008, "vega": 5.8351, "theta": -0.1874, "rho": -8.747, "theo": 293.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.66, "last_trade_time": "2026-08-18T11:06:41", "percent_change": 0.0, "prev_day_close": 298.925003051758}, {"option": "LLY280616C01360000", "bid": 188.0, "bid_size": 10.0, "ask": 206.0, "ask_size": 10.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.5446, "gamma": 0.0007, "vega": 6.0355, "theta": -0.1588, "rho": 7.5542, "theo": 195.7214, "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": 190.5}, {"option": "LLY280616P01360000", "bid": 296.0, "bid_size": 7.0, "ask": 316.0, "ask_size": 7.0, "iv": 0.3806, "open_interest": 2.0, "volume": 0.0, "delta": -0.514, "gamma": 0.0008, "vega": 5.8195, "theta": -0.1881, "rho": -8.8908, "theo": 306.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.63, "last_trade_time": "2026-08-18T11:06:58", "percent_change": 0.0, "prev_day_close": 311.550003051758}, {"option": "LLY280616C01380000", "bid": 182.0, "bid_size": 13.0, "ask": 200.0, "ask_size": 11.0, "iv": 0.3838, "open_interest": 4.0, "volume": 0.0, "delta": 0.5329, "gamma": 0.0007, "vega": 6.0516, "theta": -0.1598, "rho": 7.4269, "theo": 189.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 254.05, "last_trade_time": "2026-08-21T15:19:35", "percent_change": 0.0, "prev_day_close": 185.674995422363}, {"option": "LLY280616P01380000", "bid": 310.0, "bid_size": 9.0, "ask": 328.0, "ask_size": 11.0, "iv": 0.3798, "open_interest": 2.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.0009, "vega": 5.7818, "theta": -0.189, "rho": -8.9933, "theo": 319.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.5, "last_trade_time": "2026-08-21T09:48:25", "percent_change": 0.0, "prev_day_close": 325.574996948242}, {"option": "LLY280616C01400000", "bid": 174.0, "bid_size": 10.0, "ask": 194.0, "ask_size": 10.0, "iv": 0.3822, "open_interest": 65.0, "volume": 0.0, "delta": 0.5215, "gamma": 0.0007, "vega": 6.0623, "theta": -0.1608, "rho": 7.2983, "theo": 183.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.8, "last_trade_time": "2026-08-31T15:46:19", "percent_change": 0.0, "prev_day_close": 180.175003051758}, {"option": "LLY280616P01400000", "bid": 324.0, "bid_size": 10.0, "ask": 342.0, "ask_size": 10.0, "iv": 0.3804, "open_interest": 2.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.0009, "vega": 5.7591, "theta": -0.1897, "rho": -9.0301, "theo": 333.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.52, "last_trade_time": "2026-08-21T09:48:25", "percent_change": 0.0, "prev_day_close": 339.550003051758}, {"option": "LLY280616C01420000", "bid": 168.0, "bid_size": 12.0, "ask": 188.0, "ask_size": 13.0, "iv": 0.3819, "open_interest": 5.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0007, "vega": 6.0684, "theta": -0.1616, "rho": 7.1715, "theo": 177.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.02, "last_trade_time": "2026-09-14T12:56:44", "percent_change": 0.0, "prev_day_close": 172.474998474121}, {"option": "LLY280616P01420000", "bid": 338.0, "bid_size": 6.0, "ask": 356.0, "ask_size": 7.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0009, "vega": 5.7223, "theta": -0.1899, "rho": -9.14, "theo": 347.0347, "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": 353.300003051758}, {"option": "LLY280616C01440000", "bid": 164.0, "bid_size": 10.0, "ask": 182.0, "ask_size": 12.0, "iv": 0.383, "open_interest": 2.0, "volume": 0.0, "delta": 0.499, "gamma": 0.0007, "vega": 6.0702, "theta": -0.1622, "rho": 7.0472, "theo": 171.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 226.25, "last_trade_time": "2026-08-25T09:35:49", "percent_change": 0.0, "prev_day_close": 166.625}, {"option": "LLY280616P01440000", "bid": 352.0, "bid_size": 12.0, "ask": 370.0, "ask_size": 10.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.0009, "vega": 5.672, "theta": -0.1901, "rho": -9.1907, "theo": 361.0642, "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": 367.0}, {"option": "LLY280616C01460000", "bid": 159.2, "bid_size": 11.0, "ask": 176.0, "ask_size": 10.0, "iv": 0.3831, "open_interest": 2.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.0007, "vega": 6.0677, "theta": -0.1626, "rho": 6.9238, "theo": 165.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.32, "last_trade_time": "2026-08-19T15:40:57", "percent_change": 0.0, "prev_day_close": 161.349998474121}, {"option": "LLY280616P01460000", "bid": 366.0, "bid_size": 5.0, "ask": 384.0, "ask_size": 1.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0009, "vega": 5.6054, "theta": -0.1901, "rho": -9.185, "theo": 375.3627, "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": 382.774993896484}, {"option": "LLY280616C01480000", "bid": 152.0, "bid_size": 10.0, "ask": 172.0, "ask_size": 10.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.0007, "vega": 6.0605, "theta": -0.163, "rho": 6.7988, "theo": 160.558, "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": 156.25}, {"option": "LLY280616P01480000", "bid": 380.0, "bid_size": 10.0, "ask": 397.2, "ask_size": 12.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.6008, "gamma": 0.0009, "vega": 5.5429, "theta": -0.1899, "rho": -9.2432, "theo": 389.9098, "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": 395.300003051758}, {"option": "LLY280616C01500000", "bid": 148.0, "bid_size": 12.0, "ask": 166.0, "ask_size": 14.0, "iv": 0.3828, "open_interest": 2.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.0007, "vega": 6.0484, "theta": -0.1631, "rho": 6.6712, "theo": 155.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-09-08T09:30:06", "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "LLY280616P01500000", "bid": 396.0, "bid_size": 12.0, "ask": 414.0, "ask_size": 12.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.0009, "vega": 5.4422, "theta": -0.1898, "rho": -9.1546, "theo": 404.7172, "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": 411.0}, {"option": "LLY280616C01520000", "bid": 142.0, "bid_size": 10.0, "ask": 162.0, "ask_size": 10.0, "iv": 0.3828, "open_interest": 4.0, "volume": 0.0, "delta": 0.4559, "gamma": 0.0007, "vega": 6.032, "theta": -0.1632, "rho": 6.5426, "theo": 150.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.7, "last_trade_time": "2026-08-06T13:36:57", "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "LLY280616P01520000", "bid": 410.0, "bid_size": 10.0, "ask": 428.0, "ask_size": 11.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0009, "vega": 5.3846, "theta": -0.1897, "rho": -9.2209, "theo": 419.7472, "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": 426.375}, {"option": "LLY280616C01540000", "bid": 140.0, "bid_size": 45.0, "ask": 154.0, "ask_size": 45.0, "iv": 0.3825, "open_interest": 2.0, "volume": 0.0, "delta": 0.4456, "gamma": 0.0007, "vega": 6.0118, "theta": -0.1631, "rho": 6.4155, "theo": 145.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.95, "last_trade_time": "2026-08-20T15:10:32", "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "LLY280616P01540000", "bid": 426.0, "bid_size": 25.0, "ask": 441.25, "ask_size": 28.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0009, "vega": 5.3058, "theta": -0.1893, "rho": -9.2344, "theo": 434.9912, "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": 441.0}, {"option": "LLY280616C01560000", "bid": 132.0, "bid_size": 10.0, "ask": 151.0, "ask_size": 25.0, "iv": 0.3811, "open_interest": 1.0, "volume": 3.0, "delta": 0.4355, "gamma": 0.0007, "vega": 5.9888, "theta": -0.1629, "rho": 6.2918, "theo": 140.9073, "change": 1.06, "open": 140.06, "high": 140.06, "low": 140.06, "tick": "down", "last_trade_price": 140.06, "last_trade_time": "2026-09-21T13:04:33", "percent_change": 0.76259, "prev_day_close": 139.0}, {"option": "LLY280616P01560000", "bid": 442.25, "bid_size": 31.0, "ask": 456.75, "ask_size": 30.0, "iv": 0.3782, "open_interest": 1.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.0009, "vega": 5.2264, "theta": -0.1885, "rho": -9.1571, "theo": 450.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 402.95, "last_trade_time": "2026-08-21T15:21:21", "percent_change": 0.0, "prev_day_close": 458.0}, {"option": "LLY280616C01580000", "bid": 130.0, "bid_size": 45.0, "ask": 143.85, "ask_size": 45.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": 0.4256, "gamma": 0.0007, "vega": 5.9631, "theta": -0.1626, "rho": 6.1711, "theo": 136.4169, "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": 132.099998474121}, {"option": "LLY280616P01580000", "bid": 458.0, "bid_size": 29.0, "ask": 472.0, "ask_size": 27.0, "iv": 0.3779, "open_interest": 5.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0009, "vega": 5.1122, "theta": -0.1875, "rho": -9.0666, "theo": 466.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 464.05, "last_trade_time": "2026-07-27T09:50:47", "percent_change": 0.0, "prev_day_close": 474.425003051758}, {"option": "LLY280616C01600000", "bid": 124.0, "bid_size": 14.0, "ask": 142.0, "ask_size": 10.0, "iv": 0.3817, "open_interest": 37.0, "volume": 0.0, "delta": 0.4158, "gamma": 0.0007, "vega": 5.9346, "theta": -0.1622, "rho": 6.0519, "theo": 132.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.35, "last_trade_time": "2026-09-15T11:09:18", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "LLY280616P01600000", "bid": 473.95, "bid_size": 9.0, "ask": 492.0, "ask_size": 9.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0009, "vega": 4.9932, "theta": -0.1869, "rho": -8.9267, "theo": 482.0413, "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": 490.0}, {"option": "LLY280616C01620000", "bid": 120.0, "bid_size": 10.0, "ask": 138.0, "ask_size": 10.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0007, "vega": 5.9026, "theta": -0.1617, "rho": 5.9324, "theo": 127.8975, "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": 124.0}, {"option": "LLY280616P01620000", "bid": 488.0, "bid_size": 10.0, "ask": 508.0, "ask_size": 10.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.0009, "vega": 4.8964, "theta": -0.1861, "rho": -8.7691, "theo": 498.1452, "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": 506.199996948242}, {"option": "LLY280616C01640000", "bid": 116.65, "bid_size": 17.0, "ask": 131.55, "ask_size": 10.0, "iv": 0.3807, "open_interest": 1.0, "volume": 0.0, "delta": 0.3969, "gamma": 0.0007, "vega": 5.8671, "theta": -0.1611, "rho": 5.8118, "theo": 123.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.4, "last_trade_time": "2026-07-16T15:48:34", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "LLY280616P01640000", "bid": 506.0, "bid_size": 10.0, "ask": 524.0, "ask_size": 11.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0009, "vega": 4.7155, "theta": -0.1847, "rho": -8.6457, "theo": 514.5097, "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": 523.0}, {"option": "LLY280616C01660000", "bid": 112.0, "bid_size": 10.0, "ask": 130.0, "ask_size": 13.0, "iv": 0.3822, "open_interest": 1.0, "volume": 0.0, "delta": 0.3877, "gamma": 0.0007, "vega": 5.8284, "theta": -0.1604, "rho": 5.6913, "theo": 119.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.2, "last_trade_time": "2026-08-14T10:16:18", "percent_change": 0.0, "prev_day_close": 115.575000762939}, {"option": "LLY280616P01660000", "bid": 522.0, "bid_size": 13.0, "ask": 536.0, "ask_size": 5.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.0009, "vega": 4.6234, "theta": -0.1831, "rho": -8.6027, "theo": 531.0372, "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": 540.149993896484}, {"option": "LLY280616C01680000", "bid": 110.6, "bid_size": 44.0, "ask": 122.7, "ask_size": 48.0, "iv": 0.3813, "open_interest": 1604.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.0007, "vega": 5.7871, "theta": -0.1597, "rho": 5.5727, "theo": 116.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.8, "last_trade_time": "2026-09-18T13:59:17", "percent_change": 0.0, "prev_day_close": 113.100002288818}, {"option": "LLY280616P01680000", "bid": 538.0, "bid_size": 23.0, "ask": 555.95, "ask_size": 10.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.7374, "gamma": 0.001, "vega": 4.5068, "theta": -0.1825, "rho": -8.5624, "theo": 547.7416, "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": 557.149993896484}, {"option": "LLY280616C01700000", "bid": 104.0, "bid_size": 12.0, "ask": 119.1, "ask_size": 11.0, "iv": 0.3789, "open_interest": 7.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0006, "vega": 5.7443, "theta": -0.1588, "rho": 5.4574, "theo": 112.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.02, "last_trade_time": "2026-09-14T12:56:44", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "LLY280616P01700000", "bid": 556.0, "bid_size": 5.0, "ask": 574.0, "ask_size": 7.0, "iv": 0.3816, "open_interest": 2.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.001, "vega": 4.4108, "theta": -0.1815, "rho": -8.3451, "theo": 564.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 532.0, "last_trade_time": "2026-08-18T14:23:57", "percent_change": 0.0, "prev_day_close": 573.5}, {"option": "LLY280616C01720000", "bid": 103.9, "bid_size": 8.0, "ask": 120.0, "ask_size": 8.0, "iv": 0.3859, "open_interest": 1.0, "volume": 0.0, "delta": 0.3614, "gamma": 0.0006, "vega": 5.7002, "theta": -0.1579, "rho": 5.3457, "theo": 109.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.75, "last_trade_time": "2026-08-06T12:44:36", "percent_change": 0.0, "prev_day_close": 106.650001525879}, {"option": "LLY280616P01720000", "bid": 572.0, "bid_size": 23.0, "ask": 590.0, "ask_size": 10.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.763, "gamma": 0.001, "vega": 4.2417, "theta": -0.1812, "rho": -8.0304, "theo": 581.6586, "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": 590.100006103516}, {"option": "LLY280616C01740000", "bid": 98.35, "bid_size": 13.0, "ask": 111.4, "ask_size": 10.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": 0.3529, "gamma": 0.0006, "vega": 5.6549, "theta": -0.1569, "rho": 5.2367, "theo": 105.7108, "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": 102.0}, {"option": "LLY280616P01740000", "bid": 590.0, "bid_size": 9.0, "ask": 608.0, "ask_size": 10.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.001, "vega": 4.0487, "theta": -0.1818, "rho": -7.7679, "theo": 598.9325, "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": 608.100006103516}, {"option": "LLY280616C01760000", "bid": 94.0, "bid_size": 11.0, "ask": 114.0, "ask_size": 14.0, "iv": 0.384, "open_interest": 5.0, "volume": 0.0, "delta": 0.3447, "gamma": 0.0006, "vega": 5.6079, "theta": -0.1559, "rho": 5.1289, "theo": 102.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.74, "last_trade_time": "2026-09-14T13:02:09", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "LLY280616P01760000", "bid": 608.0, "bid_size": 11.0, "ask": 626.0, "ask_size": 10.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.001, "vega": 3.8931, "theta": -0.1815, "rho": -7.7374, "theo": 616.377, "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": 625.100006103516}, {"option": "LLY280616C01780000", "bid": 92.0, "bid_size": 11.0, "ask": 110.0, "ask_size": 9.0, "iv": 0.3844, "open_interest": 2.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0006, "vega": 5.5586, "theta": -0.1548, "rho": 5.0214, "theo": 99.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.95, "last_trade_time": "2026-09-17T10:11:55", "percent_change": 0.0, "prev_day_close": 95.3250007629394}, {"option": "LLY280616P01780000", "bid": 624.0, "bid_size": 9.0, "ask": 642.0, "ask_size": 10.0, "iv": 0.3787, "open_interest": 1.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.001, "vega": 3.7743, "theta": -0.1802, "rho": -7.2052, "theo": 633.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 599.63, "last_trade_time": "2026-08-18T11:06:41", "percent_change": 0.0, "prev_day_close": 643.100006103516}, {"option": "LLY280616C01800000", "bid": 88.0, "bid_size": 11.0, "ask": 108.0, "ask_size": 12.0, "iv": 0.3847, "open_interest": 1.0, "volume": 0.0, "delta": 0.3288, "gamma": 0.0006, "vega": 5.5071, "theta": -0.1536, "rho": 4.914, "theo": 96.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.64, "last_trade_time": "2026-08-25T09:38:07", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "LLY280616P01800000", "bid": 642.0, "bid_size": 17.0, "ask": 660.0, "ask_size": 10.0, "iv": 0.3794, "open_interest": 1.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.001, "vega": 3.5574, "theta": -0.1773, "rho": -6.9133, "theo": 651.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 616.93, "last_trade_time": "2026-08-18T11:06:58", "percent_change": 0.0, "prev_day_close": 661.0}, {"option": "LLY280616C01820000", "bid": 86.0, "bid_size": 11.0, "ask": 101.0, "ask_size": 13.0, "iv": 0.3821, "open_interest": 71.0, "volume": 0.0, "delta": 0.3211, "gamma": 0.0006, "vega": 5.4536, "theta": -0.1524, "rho": 4.8075, "theo": 93.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.4, "last_trade_time": "2026-09-15T13:16:58", "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "LLY280616P01820000", "bid": 660.0, "bid_size": 13.0, "ask": 678.0, "ask_size": 5.0, "iv": 0.3796, "open_interest": 2.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.001, "vega": 3.3863, "theta": -0.1795, "rho": -6.6134, "theo": 669.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 586.83, "last_trade_time": "2026-08-19T15:42:43", "percent_change": 0.0, "prev_day_close": 679.100006103516}, {"option": "LLY280616C01840000", "bid": 82.0, "bid_size": 12.0, "ask": 102.0, "ask_size": 12.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0006, "vega": 5.3988, "theta": -0.1512, "rho": 4.7031, "theo": 90.5013, "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": 87.6500015258789}, {"option": "LLY280616P01840000", "bid": 678.0, "bid_size": 23.0, "ask": 696.0, "ask_size": 10.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.001, "vega": 3.2157, "theta": -0.1796, "rho": -6.6452, "theo": 687.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 624.3, "last_trade_time": "2026-08-20T15:10:12", "percent_change": 0.0, "prev_day_close": 698.100006103516}, {"option": "LLY280616C01860000", "bid": 82.0, "bid_size": 45.0, "ask": 94.5, "ask_size": 45.0, "iv": 0.3832, "open_interest": 4.0, "volume": 0.0, "delta": 0.3063, "gamma": 0.0006, "vega": 5.3434, "theta": -0.1499, "rho": 4.6019, "theo": 87.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.46, "last_trade_time": "2026-08-31T11:35:47", "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "LLY280616P01860000", "bid": 698.0, "bid_size": 25.0, "ask": 712.55, "ask_size": 23.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.001, "vega": 3.1207, "theta": -0.1793, "rho": -6.4152, "theo": 705.9764, "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": 716.100006103516}, {"option": "LLY280616C01880000", "bid": 78.9, "bid_size": 66.0, "ask": 91.4, "ask_size": 62.0, "iv": 0.3825, "open_interest": 3.0, "volume": 2.0, "delta": 0.2991, "gamma": 0.0006, "vega": 5.288, "theta": -0.1485, "rho": 4.504, "theo": 85.1315, "change": 2.5, "open": 84.3, "high": 84.5, "low": 84.3, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-09-21T10:21:38", "percent_change": 3.04878, "prev_day_close": 82.0}, {"option": "LLY280616P01880000", "bid": 716.0, "bid_size": 25.0, "ask": 730.0, "ask_size": 12.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.001, "vega": 2.9439, "theta": -0.1764, "rho": -5.5049, "theo": 724.3225, "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": 734.100006103516}, {"option": "LLY280616C01900000", "bid": 78.25, "bid_size": 63.0, "ask": 86.2, "ask_size": 14.0, "iv": 0.382, "open_interest": 36.0, "volume": 2.0, "delta": 0.2922, "gamma": 0.0006, "vega": 5.2324, "theta": -0.1472, "rho": 4.4091, "theo": 82.5826, "change": 2.1, "open": 81.2, "high": 81.8, "low": 81.2, "tick": "up", "last_trade_price": 81.8, "last_trade_time": "2026-09-21T10:17:09", "percent_change": 2.63488, "prev_day_close": 79.7000007629394}, {"option": "LLY280616P01900000", "bid": 734.0, "bid_size": 23.0, "ask": 748.0, "ask_size": 18.0, "iv": 0.3743, "open_interest": 2.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.001, "vega": 2.6031, "theta": -0.1768, "rho": -4.9975, "theo": 742.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 668.3, "last_trade_time": "2026-08-21T12:35:41", "percent_change": 0.0, "prev_day_close": 752.100006103516}, {"option": "LLY281215C00440000", "bid": 760.0, "bid_size": 9.0, "ask": 778.0, "ask_size": 11.0, "iv": 0.4381, "open_interest": 54.0, "volume": 1.0, "delta": 0.9763, "gamma": 0.0001, "vega": 1.1304, "theta": 0.0, "rho": 7.9347, "theo": 771.2304, "change": 2.025, "open": 762.0, "high": 762.0, "low": 762.0, "tick": "up", "last_trade_price": 762.0, "last_trade_time": "2026-09-21T10:08:03", "percent_change": 0.266455, "prev_day_close": 759.975006103516}, {"option": "LLY281215P00440000", "bid": 10.0, "bid_size": 7.0, "ask": 13.1, "ask_size": 53.0, "iv": 0.4625, "open_interest": 308.0, "volume": 38.0, "delta": -0.0289, "gamma": 0.0001, "vega": 1.153, "theta": -0.0305, "rho": -0.9152, "theo": 11.2166, "change": 0.205, "open": 11.67, "high": 11.67, "low": 10.57, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-09-21T12:19:27", "percent_change": 1.85102, "prev_day_close": 11.0749998092651}, {"option": "LLY281215C00450000", "bid": 752.0, "bid_size": 3.0, "ask": 770.0, "ask_size": 5.0, "iv": 0.4387, "open_interest": 8.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0001, "vega": 1.1863, "theta": 0.0, "rho": 8.1516, "theo": 762.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 832.0, "last_trade_time": "2026-08-25T15:17:18", "percent_change": 0.0, "prev_day_close": 751.0}, {"option": "LLY281215P00450000", "bid": 9.85, "bid_size": 36.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.4503, "open_interest": 334.0, "volume": 4.0, "delta": -0.0307, "gamma": 0.0001, "vega": 1.2085, "theta": -0.0318, "rho": -0.9663, "theo": 11.914, "change": 0.0, "open": 11.15, "high": 11.55, "low": 9.8, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-09-21T11:13:30", "percent_change": -8.55313e-07, "prev_day_close": 11.1500000953674}, {"option": "LLY281215C00460000", "bid": 744.0, "bid_size": 7.0, "ask": 762.0, "ask_size": 5.0, "iv": 0.4387, "open_interest": 2.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0001, "vega": 1.2423, "theta": 0.0, "rho": 8.3059, "theo": 754.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 769.0, "last_trade_time": "2026-07-16T10:56:36", "percent_change": 0.0, "prev_day_close": 743.0}, {"option": "LLY281215P00460000", "bid": 10.55, "bid_size": 18.0, "ask": 15.05, "ask_size": 25.0, "iv": 0.4551, "open_interest": 91.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0001, "vega": 1.2655, "theta": -0.0332, "rho": -1.0249, "theo": 12.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-09-16T15:23:31", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "LLY281215C00470000", "bid": 736.0, "bid_size": 6.0, "ask": 754.0, "ask_size": 6.0, "iv": 0.4382, "open_interest": 28.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0001, "vega": 1.3005, "theta": 0.0, "rho": 8.4422, "theo": 746.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 763.0, "last_trade_time": "2026-08-14T10:57:49", "percent_change": 0.0, "prev_day_close": 735.0}, {"option": "LLY281215P00470000", "bid": 8.35, "bid_size": 45.0, "ask": 18.0, "ask_size": 46.0, "iv": 0.4494, "open_interest": 112.0, "volume": 36.0, "delta": -0.0344, "gamma": 0.0001, "vega": 1.3273, "theta": -0.0346, "rho": -1.08, "theo": 13.4231, "change": -0.31, "open": 13.4, "high": 13.43, "low": 13.34, "tick": "down", "last_trade_price": 13.34, "last_trade_time": "2026-09-21T12:19:27", "percent_change": -2.27106, "prev_day_close": 13.6500000953674}, {"option": "LLY281215C00480000", "bid": 728.0, "bid_size": 7.0, "ask": 746.0, "ask_size": 5.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0001, "vega": 1.3608, "theta": 0.0, "rho": 8.5751, "theo": 738.4932, "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": 726.0}, {"option": "LLY281215P00480000", "bid": 12.15, "bid_size": 33.0, "ask": 16.95, "ask_size": 51.0, "iv": 0.4511, "open_interest": 18.0, "volume": 2.0, "delta": -0.0364, "gamma": 0.0001, "vega": 1.3889, "theta": -0.036, "rho": -1.1407, "theo": 14.2408, "change": -0.1, "open": 14.1, "high": 14.2, "low": 14.1, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-09-21T11:13:30", "percent_change": -0.699299, "prev_day_close": 14.2999997138977}, {"option": "LLY281215C00490000", "bid": 720.0, "bid_size": 3.0, "ask": 738.0, "ask_size": 5.0, "iv": 0.4361, "open_interest": 1.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0001, "vega": 1.423, "theta": 0.0, "rho": 8.7045, "theo": 730.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 770.0, "last_trade_time": "2026-06-26T15:20:24", "percent_change": 0.0, "prev_day_close": 718.0}, {"option": "LLY281215P00490000", "bid": 13.0, "bid_size": 18.0, "ask": 17.95, "ask_size": 31.0, "iv": 0.4491, "open_interest": 43.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0001, "vega": 1.4508, "theta": -0.0375, "rho": -1.2079, "theo": 15.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-11T09:47:33", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "LLY281215C00500000", "bid": 712.0, "bid_size": 22.0, "ask": 730.0, "ask_size": 7.0, "iv": 0.4347, "open_interest": 21.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0001, "vega": 1.4867, "theta": 0.0, "rho": 8.8306, "theo": 722.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 680.0, "last_trade_time": "2026-09-11T09:39:41", "percent_change": 0.0, "prev_day_close": 710.100006103516}, {"option": "LLY281215P00500000", "bid": 13.3, "bid_size": 30.0, "ask": 19.0, "ask_size": 33.0, "iv": 0.4453, "open_interest": 99.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0001, "vega": 1.5162, "theta": -0.039, "rho": -1.2707, "theo": 16.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-15T09:39:53", "percent_change": 0.0, "prev_day_close": 16.4749994277954}, {"option": "LLY281215C00520000", "bid": 696.0, "bid_size": 7.0, "ask": 714.0, "ask_size": 5.0, "iv": 0.431, "open_interest": 2.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0001, "vega": 1.6174, "theta": 0.0, "rho": 9.0744, "theo": 706.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 612.99, "last_trade_time": "2026-06-02T12:34:54", "percent_change": 0.0, "prev_day_close": 695.75}, {"option": "LLY281215P00520000", "bid": 15.7, "bid_size": 26.0, "ask": 20.25, "ask_size": 24.0, "iv": 0.4403, "open_interest": 10.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0001, "vega": 1.6516, "theta": -0.0421, "rho": -1.4089, "theo": 17.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-09-09T14:02:59", "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "LLY281215C00540000", "bid": 680.0, "bid_size": 5.0, "ask": 698.0, "ask_size": 3.0, "iv": 0.4265, "open_interest": 6.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0001, "vega": 1.7527, "theta": 0.0, "rho": 9.3076, "theo": 690.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 730.0, "last_trade_time": "2026-08-26T10:06:05", "percent_change": 0.0, "prev_day_close": 680.0}, {"option": "LLY281215P00540000", "bid": 18.0, "bid_size": 44.0, "ask": 22.75, "ask_size": 65.0, "iv": 0.438, "open_interest": 275.0, "volume": 4.0, "delta": -0.0501, "gamma": 0.0001, "vega": 1.793, "theta": -0.0454, "rho": -1.557, "theo": 20.0878, "change": -0.85, "open": 20.9, "high": 20.9, "low": 18.1, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-09-21T10:30:42", "percent_change": -4.07674, "prev_day_close": 20.8500003814697}, {"option": "LLY281215C00550000", "bid": 674.35, "bid_size": 7.0, "ask": 690.0, "ask_size": 7.0, "iv": 0.4308, "open_interest": 1.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0001, "vega": 1.823, "theta": 0.0, "rho": 9.4193, "theo": 682.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 560.0, "last_trade_time": "2026-05-21T10:02:22", "percent_change": 0.0, "prev_day_close": 671.899993896484}, {"option": "LLY281215P00550000", "bid": 19.0, "bid_size": 30.0, "ask": 24.0, "ask_size": 33.0, "iv": 0.436, "open_interest": 53.0, "volume": 36.0, "delta": -0.0527, "gamma": 0.0001, "vega": 1.8665, "theta": -0.0471, "rho": -1.6389, "theo": 21.2309, "change": 0.58, "open": 22.03, "high": 22.13, "low": 21.88, "tick": "up", "last_trade_price": 22.13, "last_trade_time": "2026-09-21T12:19:27", "percent_change": 2.69141, "prev_day_close": 21.5500001907349}, {"option": "LLY281215C00560000", "bid": 666.0, "bid_size": 14.0, "ask": 682.0, "ask_size": 7.0, "iv": 0.427, "open_interest": 8.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0001, "vega": 1.895, "theta": 0.0, "rho": 9.527, "theo": 675.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 690.0, "last_trade_time": "2026-09-02T09:47:24", "percent_change": 0.0, "prev_day_close": 664.0}, {"option": "LLY281215P00560000", "bid": 17.85, "bid_size": 80.0, "ask": 25.95, "ask_size": 48.0, "iv": 0.4301, "open_interest": 130.0, "volume": 2.0, "delta": -0.0554, "gamma": 0.0001, "vega": 1.9386, "theta": -0.0488, "rho": -1.7172, "theo": 22.4272, "change": -0.185, "open": 22.75, "high": 22.75, "low": 22.44, "tick": "down", "last_trade_price": 22.44, "last_trade_time": "2026-09-21T11:13:30", "percent_change": -0.81768, "prev_day_close": 22.625}, {"option": "LLY281215C00580000", "bid": 650.0, "bid_size": 14.0, "ask": 668.0, "ask_size": 5.0, "iv": 0.4262, "open_interest": 10.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0002, "vega": 2.0432, "theta": 0.0, "rho": 9.731, "theo": 659.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 655.0, "last_trade_time": "2026-07-20T14:12:09", "percent_change": 0.0, "prev_day_close": 649.225006103516}, {"option": "LLY281215P00580000", "bid": 22.9, "bid_size": 28.0, "ask": 29.25, "ask_size": 35.0, "iv": 0.435, "open_interest": 36.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0002, "vega": 2.0929, "theta": -0.0523, "rho": -1.8844, "theo": 24.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.95, "last_trade_time": "2026-08-28T15:37:09", "percent_change": 0.0, "prev_day_close": 25.2250003814697}, {"option": "LLY281215C00600000", "bid": 635.25, "bid_size": 24.0, "ask": 652.0, "ask_size": 7.0, "iv": 0.4226, "open_interest": 50.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0002, "vega": 2.194, "theta": 0.0, "rho": 9.9227, "theo": 644.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 642.75, "last_trade_time": "2026-09-01T10:34:01", "percent_change": 0.0, "prev_day_close": 634.0}, {"option": "LLY281215P00600000", "bid": 25.05, "bid_size": 65.0, "ask": 30.7, "ask_size": 51.0, "iv": 0.4274, "open_interest": 42.0, "volume": 2.0, "delta": -0.0671, "gamma": 0.0002, "vega": 2.248, "theta": -0.0559, "rho": -2.0693, "theo": 27.7502, "change": 0.2, "open": 28.2, "high": 28.2, "low": 27.8, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-09-21T14:55:55", "percent_change": 0.724636, "prev_day_close": 27.6000003814697}, {"option": "LLY281215C00620000", "bid": 620.0, "bid_size": 15.0, "ask": 638.0, "ask_size": 6.0, "iv": 0.4217, "open_interest": 28.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0002, "vega": 2.3474, "theta": 0.0, "rho": 10.1036, "theo": 629.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 648.93, "last_trade_time": "2026-08-14T11:06:31", "percent_change": 0.0, "prev_day_close": 619.924987792969}, {"option": "LLY281215P00620000", "bid": 28.65, "bid_size": 28.0, "ask": 35.55, "ask_size": 34.0, "iv": 0.4299, "open_interest": 304.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0002, "vega": 2.4082, "theta": -0.0596, "rho": -2.2542, "theo": 30.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-09-17T10:47:35", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "LLY281215C00640000", "bid": 606.0, "bid_size": 5.0, "ask": 622.0, "ask_size": 3.0, "iv": 0.4183, "open_interest": 33.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0002, "vega": 2.5056, "theta": 0.0, "rho": 10.27, "theo": 614.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 617.88, "last_trade_time": "2026-07-20T15:07:34", "percent_change": 0.0, "prev_day_close": 604.0}, {"option": "LLY281215P00640000", "bid": 32.1, "bid_size": 33.0, "ask": 39.15, "ask_size": 42.0, "iv": 0.4282, "open_interest": 5.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0002, "vega": 2.5728, "theta": -0.0634, "rho": -2.4574, "theo": 33.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-09-18T14:45:42", "percent_change": 0.0, "prev_day_close": 34.4249992370606}, {"option": "LLY281215C00650000", "bid": 598.0, "bid_size": 24.0, "ask": 616.0, "ask_size": 6.0, "iv": 0.4184, "open_interest": 4.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0002, "vega": 2.5864, "theta": 0.0, "rho": 10.347, "theo": 607.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 562.0, "last_trade_time": "2026-09-11T15:12:55", "percent_change": 0.0, "prev_day_close": 598.0}, {"option": "LLY281215P00650000", "bid": 33.8, "bid_size": 32.0, "ask": 39.75, "ask_size": 33.0, "iv": 0.4248, "open_interest": 201.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0002, "vega": 2.658, "theta": -0.0653, "rho": -2.5632, "theo": 35.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.98, "last_trade_time": "2026-09-18T09:56:55", "percent_change": 0.0, "prev_day_close": 36.4750003814697}, {"option": "LLY281215C00660000", "bid": 590.0, "bid_size": 10.0, "ask": 608.0, "ask_size": 7.0, "iv": 0.4144, "open_interest": 16.0, "volume": 1.0, "delta": 0.921, "gamma": 0.0002, "vega": 2.6678, "theta": 0.0, "rho": 10.4202, "theo": 600.354, "change": 20.0, "open": 610.0, "high": 610.0, "low": 610.0, "tick": "up", "last_trade_price": 610.0, "last_trade_time": "2026-09-21T11:24:37", "percent_change": 3.38983, "prev_day_close": 590.0}, {"option": "LLY281215P00660000", "bid": 35.45, "bid_size": 30.0, "ask": 42.95, "ask_size": 34.0, "iv": 0.4259, "open_interest": 118.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0002, "vega": 2.739, "theta": -0.0672, "rho": -2.6603, "theo": 37.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.8, "last_trade_time": "2026-09-08T10:32:03", "percent_change": 0.0, "prev_day_close": 39.1500015258789}, {"option": "LLY281215C00680000", "bid": 580.0, "bid_size": 4.0, "ask": 594.0, "ask_size": 7.0, "iv": 0.4208, "open_interest": 11.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0002, "vega": 2.8305, "theta": -0.0002, "rho": 10.5579, "theo": 586.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 602.0, "last_trade_time": "2026-07-17T15:51:10", "percent_change": 0.0, "prev_day_close": 576.0}, {"option": "LLY281215P00680000", "bid": 38.9, "bid_size": 28.0, "ask": 46.9, "ask_size": 29.0, "iv": 0.4234, "open_interest": 41.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0002, "vega": 2.9075, "theta": -0.0711, "rho": -2.8884, "theo": 41.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.2, "last_trade_time": "2026-09-15T11:25:23", "percent_change": 0.0, "prev_day_close": 42.8499984741211}, {"option": "LLY281215C00700000", "bid": 562.1, "bid_size": 20.0, "ask": 580.0, "ask_size": 7.0, "iv": 0.4123, "open_interest": 55.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0002, "vega": 2.993, "theta": -0.0058, "rho": 10.6857, "theo": 572.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 525.0, "last_trade_time": "2026-09-11T15:17:11", "percent_change": 0.0, "prev_day_close": 562.0}, {"option": "LLY281215P00700000", "bid": 38.95, "bid_size": 61.0, "ask": 50.5, "ask_size": 27.0, "iv": 0.4141, "open_interest": 715.0, "volume": 7.0, "delta": -0.1026, "gamma": 0.0003, "vega": 3.0749, "theta": -0.075, "rho": -3.1077, "theo": 45.1977, "change": -1.98, "open": 45.2, "high": 45.5, "low": 44.02, "tick": "down", "last_trade_price": 44.02, "last_trade_time": "2026-09-21T15:04:21", "percent_change": -4.30435, "prev_day_close": 46.0}, {"option": "LLY281215C00720000", "bid": 549.1, "bid_size": 19.0, "ask": 566.0, "ask_size": 7.0, "iv": 0.4116, "open_interest": 1.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0003, "vega": 3.1573, "theta": -0.0114, "rho": 10.8003, "theo": 558.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 540.25, "last_trade_time": "2026-09-17T13:45:29", "percent_change": 0.0, "prev_day_close": 548.0}, {"option": "LLY281215P00720000", "bid": 45.0, "bid_size": 29.0, "ask": 55.55, "ask_size": 35.0, "iv": 0.4165, "open_interest": 393.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0003, "vega": 3.2487, "theta": -0.0789, "rho": -3.3448, "theo": 49.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.97, "last_trade_time": "2026-09-18T10:09:22", "percent_change": 0.0, "prev_day_close": 50.9749984741211}, {"option": "LLY281215C00740000", "bid": 536.0, "bid_size": 16.0, "ask": 554.0, "ask_size": 7.0, "iv": 0.4132, "open_interest": 13.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0003, "vega": 3.3238, "theta": -0.017, "rho": 10.8989, "theo": 544.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 514.13, "last_trade_time": "2026-09-08T10:48:37", "percent_change": 0.0, "prev_day_close": 535.0}, {"option": "LLY281215P00740000", "bid": 49.2, "bid_size": 22.0, "ask": 60.55, "ask_size": 21.0, "iv": 0.415, "open_interest": 43.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0003, "vega": 3.4196, "theta": -0.0829, "rho": -3.5832, "theo": 53.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.13, "last_trade_time": "2026-09-10T12:01:58", "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "LLY281215C00750000", "bid": 528.0, "bid_size": 13.0, "ask": 545.75, "ask_size": 7.0, "iv": 0.4081, "open_interest": 24.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0003, "vega": 3.407, "theta": -0.0198, "rho": 10.9429, "theo": 538.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 502.91, "last_trade_time": "2026-09-08T10:31:25", "percent_change": 0.0, "prev_day_close": 527.0}, {"option": "LLY281215P00750000", "bid": 51.5, "bid_size": 50.0, "ask": 59.55, "ask_size": 17.0, "iv": 0.4093, "open_interest": 271.0, "volume": 6.0, "delta": -0.1235, "gamma": 0.0003, "vega": 3.5067, "theta": -0.0849, "rho": -3.7082, "theo": 56.3219, "change": -2.45, "open": 56.4, "high": 56.4, "low": 56.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-09-21T10:23:37", "percent_change": -4.19162, "prev_day_close": 58.4499988555908}, {"option": "LLY281215C00760000", "bid": 526.0, "bid_size": 7.0, "ask": 540.0, "ask_size": 7.0, "iv": 0.4154, "open_interest": 32.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0003, "vega": 3.4896, "theta": -0.0225, "rho": 10.9843, "theo": 531.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 490.0, "last_trade_time": "2026-09-08T09:37:17", "percent_change": 0.0, "prev_day_close": 521.899993896484}, {"option": "LLY281215P00760000", "bid": 50.9, "bid_size": 28.0, "ask": 62.45, "ask_size": 18.0, "iv": 0.405, "open_interest": 16.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0003, "vega": 3.5946, "theta": -0.0868, "rho": -3.8447, "theo": 58.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.15, "last_trade_time": "2026-08-26T10:46:51", "percent_change": 0.0, "prev_day_close": 60.1749992370606}, {"option": "LLY281215C00780000", "bid": 508.45, "bid_size": 21.0, "ask": 526.0, "ask_size": 8.0, "iv": 0.4063, "open_interest": 30.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0003, "vega": 3.6524, "theta": -0.028, "rho": 11.061, "theo": 518.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 490.4, "last_trade_time": "2026-09-09T09:30:34", "percent_change": 0.0, "prev_day_close": 508.0}, {"option": "LLY281215P00780000", "bid": 60.5, "bid_size": 51.0, "ask": 67.2, "ask_size": 17.0, "iv": 0.4096, "open_interest": 8.0, "volume": 1.0, "delta": -0.1371, "gamma": 0.0003, "vega": 3.7652, "theta": -0.0908, "rho": -4.0882, "theo": 63.8079, "change": -5.675, "open": 61.4, "high": 61.4, "low": 61.4, "tick": "no_change", "last_trade_price": 61.4, "last_trade_time": "2026-09-21T10:47:47", "percent_change": -8.46068, "prev_day_close": 67.0750007629394}, {"option": "LLY281215C00800000", "bid": 497.35, "bid_size": 19.0, "ask": 514.0, "ask_size": 7.0, "iv": 0.4085, "open_interest": 54.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0003, "vega": 3.8136, "theta": -0.0334, "rho": 11.1282, "theo": 505.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 489.0, "last_trade_time": "2026-09-14T11:35:54", "percent_change": 0.0, "prev_day_close": 496.0}, {"option": "LLY281215P00800000", "bid": 62.7, "bid_size": 56.0, "ask": 72.5, "ask_size": 14.0, "iv": 0.4042, "open_interest": 142.0, "volume": 6.0, "delta": -0.1464, "gamma": 0.0003, "vega": 3.9347, "theta": -0.0947, "rho": -4.3617, "theo": 69.1323, "change": -2.94, "open": 69.8, "high": 69.8, "low": 68.3, "tick": "down", "last_trade_price": 68.76, "last_trade_time": "2026-09-21T10:29:34", "percent_change": -4.10042, "prev_day_close": 71.7000007629394}, {"option": "LLY281215C00810000", "bid": 490.0, "bid_size": 24.0, "ask": 507.35, "ask_size": 14.0, "iv": 0.406, "open_interest": 2.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0003, "vega": 3.8941, "theta": -0.0361, "rho": 11.1567, "theo": 499.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 540.0, "last_trade_time": "2026-08-06T09:36:15", "percent_change": 0.0, "prev_day_close": 489.024993896484}, {"option": "LLY281215P00810000", "bid": 66.15, "bid_size": 29.0, "ask": 78.4, "ask_size": 36.0, "iv": 0.4085, "open_interest": 27.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0004, "vega": 4.0136, "theta": -0.0966, "rho": -4.4847, "theo": 71.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.6, "last_trade_time": "2026-08-20T10:37:34", "percent_change": 0.0, "prev_day_close": 73.8000030517578}, {"option": "LLY281215C00820000", "bid": 484.0, "bid_size": 9.0, "ask": 502.0, "ask_size": 7.0, "iv": 0.4069, "open_interest": 11.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0003, "vega": 3.9747, "theta": -0.0387, "rho": 11.1814, "theo": 493.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.0, "last_trade_time": "2026-04-30T10:00:55", "percent_change": 0.0, "prev_day_close": 483.0}, {"option": "LLY281215P00820000", "bid": 68.05, "bid_size": 15.0, "ask": 82.45, "ask_size": 15.0, "iv": 0.4082, "open_interest": 16.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0004, "vega": 4.1016, "theta": -0.0985, "rho": -4.6104, "theo": 74.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.05, "last_trade_time": "2026-09-02T14:49:39", "percent_change": 0.0, "prev_day_close": 77.4499969482422}, {"option": "LLY281215C00830000", "bid": 478.0, "bid_size": 7.0, "ask": 496.0, "ask_size": 7.0, "iv": 0.4068, "open_interest": 4.0, "volume": 0.0, "delta": 0.8531, "gamma": 0.0003, "vega": 4.0549, "theta": -0.0414, "rho": 11.2024, "theo": 486.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.31, "last_trade_time": "2026-05-29T10:31:51", "percent_change": 0.0, "prev_day_close": 477.0}, {"option": "LLY281215P00830000", "bid": 71.4, "bid_size": 12.0, "ask": 85.55, "ask_size": 12.0, "iv": 0.4084, "open_interest": 49.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0004, "vega": 4.1769, "theta": -0.1004, "rho": -4.75, "theo": 77.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-09-15T09:30:40", "percent_change": 0.0, "prev_day_close": 79.5249977111816}, {"option": "LLY281215C00840000", "bid": 472.0, "bid_size": 11.0, "ask": 490.0, "ask_size": 7.0, "iv": 0.4065, "open_interest": 2.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0003, "vega": 4.1346, "theta": -0.044, "rho": 11.2205, "theo": 480.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 558.0, "last_trade_time": "2026-08-19T09:30:47", "percent_change": 0.0, "prev_day_close": 470.0}, {"option": "LLY281215P00840000", "bid": 72.0, "bid_size": 11.0, "ask": 90.0, "ask_size": 21.0, "iv": 0.4067, "open_interest": 48.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0004, "vega": 4.2571, "theta": -0.1023, "rho": -4.8845, "theo": 80.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.96, "last_trade_time": "2026-09-03T09:30:18", "percent_change": 0.0, "prev_day_close": 82.4249992370606}, {"option": "LLY281215C00850000", "bid": 464.0, "bid_size": 7.0, "ask": 484.0, "ask_size": 8.0, "iv": 0.4037, "open_interest": 29.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0004, "vega": 4.2132, "theta": -0.0465, "rho": 11.236, "theo": 474.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 442.0, "last_trade_time": "2026-09-09T11:42:49", "percent_change": 0.0, "prev_day_close": 464.850006103516}, {"option": "LLY281215P00850000", "bid": 74.0, "bid_size": 12.0, "ask": 90.6, "ask_size": 18.0, "iv": 0.4021, "open_interest": 33.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0004, "vega": 4.3454, "theta": -0.1042, "rho": -5.0327, "theo": 83.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.02, "last_trade_time": "2026-08-27T09:41:59", "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "LLY281215C00860000", "bid": 459.05, "bid_size": 23.0, "ask": 476.0, "ask_size": 10.0, "iv": 0.4021, "open_interest": 5.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0004, "vega": 4.2907, "theta": -0.0491, "rho": 11.25, "theo": 468.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 426.8, "last_trade_time": "2026-09-08T11:28:55", "percent_change": 0.0, "prev_day_close": 458.0}, {"option": "LLY281215P00860000", "bid": 82.9, "bid_size": 24.0, "ask": 92.9, "ask_size": 28.0, "iv": 0.4073, "open_interest": 13.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0004, "vega": 4.4243, "theta": -0.1061, "rho": -5.1535, "theo": 86.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.4, "last_trade_time": "2026-09-18T13:33:08", "percent_change": 0.0, "prev_day_close": 88.625}, {"option": "LLY281215C00870000", "bid": 452.0, "bid_size": 8.0, "ask": 470.0, "ask_size": 9.0, "iv": 0.4003, "open_interest": 9.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0004, "vega": 4.367, "theta": -0.0516, "rho": 11.2625, "theo": 462.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 570.86, "last_trade_time": "2026-08-19T15:19:05", "percent_change": 0.0, "prev_day_close": 452.0}, {"option": "LLY281215P00870000", "bid": 81.4, "bid_size": 71.0, "ask": 93.65, "ask_size": 19.0, "iv": 0.3988, "open_interest": 153.0, "volume": 2.0, "delta": -0.1814, "gamma": 0.0004, "vega": 4.5038, "theta": -0.1079, "rho": -5.278, "theo": 89.9555, "change": -3.625, "open": 89.0, "high": 89.0, "low": 89.0, "tick": "no_change", "last_trade_price": 89.0, "last_trade_time": "2026-09-21T10:48:37", "percent_change": -3.91363, "prev_day_close": 92.625}, {"option": "LLY281215C00880000", "bid": 450.65, "bid_size": 11.0, "ask": 464.0, "ask_size": 10.0, "iv": 0.4048, "open_interest": 15.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0004, "vega": 4.4422, "theta": -0.0541, "rho": 11.2734, "theo": 456.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 514.0, "last_trade_time": "2026-07-28T09:36:05", "percent_change": 0.0, "prev_day_close": 447.5}, {"option": "LLY281215P00880000", "bid": 87.2, "bid_size": 30.0, "ask": 99.75, "ask_size": 31.0, "iv": 0.4043, "open_interest": 30.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0004, "vega": 4.5727, "theta": -0.1098, "rho": -5.4393, "theo": 93.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.3, "last_trade_time": "2026-09-15T14:14:44", "percent_change": 0.0, "prev_day_close": 95.625}, {"option": "LLY281215C00890000", "bid": 442.0, "bid_size": 9.0, "ask": 460.0, "ask_size": 7.0, "iv": 0.4032, "open_interest": 13.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0004, "vega": 4.5167, "theta": -0.0566, "rho": 11.2822, "theo": 451.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 505.05, "last_trade_time": "2026-08-10T11:07:07", "percent_change": 0.0, "prev_day_close": 440.574996948242}, {"option": "LLY281215P00890000", "bid": 86.0, "bid_size": 10.0, "ask": 106.0, "ask_size": 7.0, "iv": 0.4021, "open_interest": 13.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0004, "vega": 4.6548, "theta": -0.1116, "rho": -5.5714, "theo": 96.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.2, "last_trade_time": "2026-06-02T11:35:29", "percent_change": 0.0, "prev_day_close": 97.5750007629394}, {"option": "LLY281215C00900000", "bid": 436.0, "bid_size": 20.0, "ask": 454.0, "ask_size": 7.0, "iv": 0.4022, "open_interest": 40.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0004, "vega": 4.5905, "theta": -0.059, "rho": 11.2884, "theo": 445.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 425.0, "last_trade_time": "2026-09-18T12:43:06", "percent_change": 0.0, "prev_day_close": 435.925003051758}, {"option": "LLY281215P00900000", "bid": 90.0, "bid_size": 23.0, "ask": 105.15, "ask_size": 10.0, "iv": 0.3978, "open_interest": 150.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0004, "vega": 4.7333, "theta": -0.1133, "rho": -5.7256, "theo": 99.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.19, "last_trade_time": "2026-09-16T13:04:41", "percent_change": 0.0, "prev_day_close": 101.325000762939}, {"option": "LLY281215C00910000", "bid": 430.0, "bid_size": 11.0, "ask": 448.0, "ask_size": 7.0, "iv": 0.401, "open_interest": 25.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0004, "vega": 4.6638, "theta": -0.0614, "rho": 11.2914, "theo": 439.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 448.05, "last_trade_time": "2026-06-09T09:58:45", "percent_change": 0.0, "prev_day_close": 430.0}, {"option": "LLY281215P00910000", "bid": 94.7, "bid_size": 11.0, "ask": 112.0, "ask_size": 16.0, "iv": 0.4022, "open_interest": 18.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0004, "vega": 4.8025, "theta": -0.1151, "rho": -5.8536, "theo": 103.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.7, "last_trade_time": "2026-09-16T13:09:23", "percent_change": 0.0, "prev_day_close": 104.75}, {"option": "LLY281215C00920000", "bid": 424.0, "bid_size": 7.0, "ask": 442.0, "ask_size": 5.0, "iv": 0.3998, "open_interest": 24.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0004, "vega": 4.7366, "theta": -0.0638, "rho": 11.291, "theo": 433.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 485.0, "last_trade_time": "2026-08-26T09:31:01", "percent_change": 0.0, "prev_day_close": 425.350006103516}, {"option": "LLY281215P00920000", "bid": 100.05, "bid_size": 30.0, "ask": 113.2, "ask_size": 20.0, "iv": 0.4013, "open_interest": 25.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0004, "vega": 4.8825, "theta": -0.1168, "rho": -5.9792, "theo": 106.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.4, "last_trade_time": "2026-09-18T15:40:44", "percent_change": 0.0, "prev_day_close": 108.799999237061}, {"option": "LLY281215C00930000", "bid": 418.0, "bid_size": 7.0, "ask": 436.0, "ask_size": 5.0, "iv": 0.3985, "open_interest": 6.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0004, "vega": 4.8085, "theta": -0.0661, "rho": 11.2874, "theo": 428.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 470.0, "last_trade_time": "2026-08-26T09:34:56", "percent_change": 0.0, "prev_day_close": 418.0}, {"option": "LLY281215P00930000", "bid": 100.0, "bid_size": 17.0, "ask": 120.0, "ask_size": 15.0, "iv": 0.4004, "open_interest": 8.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0004, "vega": 4.9493, "theta": -0.1186, "rho": -6.1194, "theo": 110.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.83, "last_trade_time": "2026-09-17T11:03:13", "percent_change": 0.0, "prev_day_close": 113.150001525879}, {"option": "LLY281215C00940000", "bid": 412.0, "bid_size": 9.0, "ask": 432.0, "ask_size": 8.0, "iv": 0.3992, "open_interest": 20.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0004, "vega": 4.8795, "theta": -0.0684, "rho": 11.2814, "theo": 422.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 498.0, "last_trade_time": "2026-08-19T09:30:43", "percent_change": 0.0, "prev_day_close": 413.0}, {"option": "LLY281215P00940000", "bid": 107.2, "bid_size": 10.0, "ask": 120.45, "ask_size": 18.0, "iv": 0.4003, "open_interest": 13.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0005, "vega": 5.0188, "theta": -0.1203, "rho": -6.2562, "theo": 114.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.57, "last_trade_time": "2026-09-17T11:03:13", "percent_change": 0.0, "prev_day_close": 117.025001525879}, {"option": "LLY281215C00950000", "bid": 408.45, "bid_size": 23.0, "ask": 424.0, "ask_size": 10.0, "iv": 0.3981, "open_interest": 78.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0004, "vega": 4.9492, "theta": -0.0707, "rho": 11.2734, "theo": 417.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.0, "last_trade_time": "2026-09-11T15:16:52", "percent_change": 0.0, "prev_day_close": 408.0}, {"option": "LLY281215P00950000", "bid": 113.15, "bid_size": 24.0, "ask": 124.4, "ask_size": 25.0, "iv": 0.4023, "open_interest": 172.0, "volume": 0.0, "delta": -0.2249, "gamma": 0.0005, "vega": 5.0959, "theta": -0.1219, "rho": -6.4213, "theo": 117.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.79, "last_trade_time": "2026-09-16T10:57:27", "percent_change": 0.0, "prev_day_close": 119.450000762939}, {"option": "LLY281215C00960000", "bid": 402.95, "bid_size": 21.0, "ask": 420.0, "ask_size": 12.0, "iv": 0.399, "open_interest": 35.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0004, "vega": 5.0176, "theta": -0.0729, "rho": 11.2642, "theo": 411.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 494.1, "last_trade_time": "2026-08-20T13:25:25", "percent_change": 0.0, "prev_day_close": 402.225006103516}, {"option": "LLY281215P00960000", "bid": 112.0, "bid_size": 13.0, "ask": 128.8, "ask_size": 42.0, "iv": 0.3976, "open_interest": 47.0, "volume": 1.0, "delta": -0.2305, "gamma": 0.0005, "vega": 5.1646, "theta": -0.1236, "rho": -6.5234, "theo": 121.6432, "change": -5.0, "open": 120.0, "high": 120.0, "low": 120.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-09-21T09:41:17", "percent_change": -4.0, "prev_day_close": 125.0}, {"option": "LLY281215C00970000", "bid": 400.25, "bid_size": 9.0, "ask": 414.0, "ask_size": 17.0, "iv": 0.4006, "open_interest": 35.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0004, "vega": 5.0844, "theta": -0.0751, "rho": 11.254, "theo": 406.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 408.98, "last_trade_time": "2026-08-28T13:20:02", "percent_change": 0.0, "prev_day_close": 397.0}, {"option": "LLY281215P00970000", "bid": 118.25, "bid_size": 35.0, "ask": 132.0, "ask_size": 29.0, "iv": 0.3988, "open_interest": 39.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.0005, "vega": 5.2283, "theta": -0.1252, "rho": -6.6693, "theo": 125.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.9, "last_trade_time": "2026-09-14T11:04:40", "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "LLY281215C00980000", "bid": 392.0, "bid_size": 1.0, "ask": 410.0, "ask_size": 7.0, "iv": 0.3985, "open_interest": 11.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.0004, "vega": 5.15, "theta": -0.0773, "rho": 11.2429, "theo": 401.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 388.17, "last_trade_time": "2026-09-14T11:59:34", "percent_change": 0.0, "prev_day_close": 392.0}, {"option": "LLY281215P00980000", "bid": 120.0, "bid_size": 15.0, "ask": 138.0, "ask_size": 11.0, "iv": 0.3983, "open_interest": 12.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0005, "vega": 5.291, "theta": -0.1268, "rho": -6.8364, "theo": 129.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.7, "last_trade_time": "2026-09-14T10:52:04", "percent_change": 0.0, "prev_day_close": 131.75}, {"option": "LLY281215C00990000", "bid": 388.0, "bid_size": 16.0, "ask": 404.0, "ask_size": 13.0, "iv": 0.3985, "open_interest": 34.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0004, "vega": 5.2143, "theta": -0.0794, "rho": 11.2304, "theo": 396.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 379.63, "last_trade_time": "2026-09-18T09:31:08", "percent_change": 0.0, "prev_day_close": 386.975006103516}, {"option": "LLY281215P00990000", "bid": 125.95, "bid_size": 38.0, "ask": 140.05, "ask_size": 36.0, "iv": 0.398, "open_interest": 49.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0005, "vega": 5.3548, "theta": -0.1284, "rho": -6.9571, "theo": 133.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.45, "last_trade_time": "2026-09-14T11:10:42", "percent_change": 0.0, "prev_day_close": 136.199996948242}, {"option": "LLY281215C01000000", "bid": 385.0, "bid_size": 9.0, "ask": 400.0, "ask_size": 26.0, "iv": 0.4013, "open_interest": 141.0, "volume": 5.0, "delta": 0.7711, "gamma": 0.0004, "vega": 5.2776, "theta": -0.0815, "rho": 11.216, "theo": 390.9435, "change": 5.15, "open": 388.86, "high": 391.92, "low": 388.0, "tick": "down", "last_trade_price": 388.0, "last_trade_time": "2026-09-21T15:40:25", "percent_change": 1.34517, "prev_day_close": 382.850006103516}, {"option": "LLY281215P01000000", "bid": 130.1, "bid_size": 34.0, "ask": 143.55, "ask_size": 31.0, "iv": 0.3971, "open_interest": 229.0, "volume": 0.0, "delta": -0.2536, "gamma": 0.0005, "vega": 5.4244, "theta": -0.1299, "rho": -7.1106, "theo": 137.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.15, "last_trade_time": "2026-09-18T10:00:21", "percent_change": 0.0, "prev_day_close": 140.599998474121}, {"option": "LLY281215C01010000", "bid": 380.0, "bid_size": 8.0, "ask": 394.0, "ask_size": 15.0, "iv": 0.4001, "open_interest": 26.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0004, "vega": 5.3399, "theta": -0.0836, "rho": 11.1992, "theo": 385.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 355.0, "last_trade_time": "2026-09-08T13:07:53", "percent_change": 0.0, "prev_day_close": 376.674987792969}, {"option": "LLY281215P01010000", "bid": 135.3, "bid_size": 34.0, "ask": 147.95, "ask_size": 36.0, "iv": 0.398, "open_interest": 2.0, "volume": 0.0, "delta": -0.2595, "gamma": 0.0005, "vega": 5.4827, "theta": -0.1314, "rho": -7.2401, "theo": 141.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.67, "last_trade_time": "2026-06-11T14:50:18", "percent_change": 0.0, "prev_day_close": 144.550003051758}, {"option": "LLY281215C01020000", "bid": 370.0, "bid_size": 7.0, "ask": 390.0, "ask_size": 7.0, "iv": 0.3961, "open_interest": 23.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0005, "vega": 5.4013, "theta": -0.0856, "rho": 11.1797, "theo": 380.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 411.99, "last_trade_time": "2026-07-17T15:52:49", "percent_change": 0.0, "prev_day_close": 372.0}, {"option": "LLY281215P01020000", "bid": 136.0, "bid_size": 7.0, "ask": 154.0, "ask_size": 12.0, "iv": 0.3961, "open_interest": 46.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.0005, "vega": 5.5418, "theta": -0.1329, "rho": -7.3601, "theo": 145.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.6, "last_trade_time": "2026-09-02T09:58:33", "percent_change": 0.0, "prev_day_close": 148.574996948242}, {"option": "LLY281215C01030000", "bid": 370.0, "bid_size": 5.0, "ask": 384.0, "ask_size": 7.0, "iv": 0.3994, "open_interest": 27.0, "volume": 0.0, "delta": 0.7557, "gamma": 0.0005, "vega": 5.4617, "theta": -0.0876, "rho": 11.1573, "theo": 375.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 365.13, "last_trade_time": "2026-09-03T10:09:50", "percent_change": 0.0, "prev_day_close": 368.5}, {"option": "LLY281215P01030000", "bid": 140.65, "bid_size": 9.0, "ask": 158.5, "ask_size": 7.0, "iv": 0.3963, "open_interest": 92.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.0005, "vega": 5.6009, "theta": -0.1344, "rho": -7.4899, "theo": 150.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.9, "last_trade_time": "2026-08-28T09:58:57", "percent_change": 0.0, "prev_day_close": 153.050003051758}, {"option": "LLY281215C01040000", "bid": 360.0, "bid_size": 7.0, "ask": 379.7, "ask_size": 7.0, "iv": 0.395, "open_interest": 30.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0005, "vega": 5.5211, "theta": -0.0895, "rho": 11.1324, "theo": 370.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.0, "last_trade_time": "2026-09-15T09:30:07", "percent_change": 0.0, "prev_day_close": 363.050003051758}, {"option": "LLY281215P01040000", "bid": 144.0, "bid_size": 12.0, "ask": 164.0, "ask_size": 13.0, "iv": 0.3961, "open_interest": 30.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0005, "vega": 5.6552, "theta": -0.1358, "rho": -7.6449, "theo": 154.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.9, "last_trade_time": "2026-09-10T12:13:26", "percent_change": 0.0, "prev_day_close": 157.349998474121}, {"option": "LLY281215C01050000", "bid": 356.0, "bid_size": 7.0, "ask": 374.0, "ask_size": 5.0, "iv": 0.3947, "open_interest": 23.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0005, "vega": 5.5792, "theta": -0.0914, "rho": 11.1056, "theo": 365.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.1, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 357.425003051758}, {"option": "LLY281215P01050000", "bid": 148.0, "bid_size": 12.0, "ask": 168.0, "ask_size": 12.0, "iv": 0.395, "open_interest": 96.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.0006, "vega": 5.7094, "theta": -0.1372, "rho": -7.7629, "theo": 158.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.89, "last_trade_time": "2026-09-14T14:10:22", "percent_change": 0.0, "prev_day_close": 162.574996948242}, {"option": "LLY281215C01060000", "bid": 352.0, "bid_size": 12.0, "ask": 370.0, "ask_size": 7.0, "iv": 0.3958, "open_interest": 31.0, "volume": 0.0, "delta": 0.7403, "gamma": 0.0005, "vega": 5.6359, "theta": -0.0932, "rho": 11.0774, "theo": 361.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.09, "last_trade_time": "2026-08-19T15:23:58", "percent_change": 0.0, "prev_day_close": 353.324996948242}, {"option": "LLY281215P01060000", "bid": 154.6, "bid_size": 10.0, "ask": 170.4, "ask_size": 11.0, "iv": 0.3947, "open_interest": 31.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.0006, "vega": 5.7684, "theta": -0.1386, "rho": -7.8902, "theo": 163.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.94, "last_trade_time": "2026-09-14T12:13:20", "percent_change": 0.0, "prev_day_close": 166.349998474121}, {"option": "LLY281215C01070000", "bid": 348.3, "bid_size": 5.0, "ask": 364.0, "ask_size": 5.0, "iv": 0.3953, "open_interest": 19.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0005, "vega": 5.6912, "theta": -0.0951, "rho": 11.0484, "theo": 356.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 368.05, "last_trade_time": "2026-08-27T10:30:15", "percent_change": 0.0, "prev_day_close": 347.875}, {"option": "LLY281215P01070000", "bid": 161.65, "bid_size": 27.0, "ask": 173.55, "ask_size": 37.0, "iv": 0.3953, "open_interest": 30.0, "volume": 0.0, "delta": -0.2956, "gamma": 0.0006, "vega": 5.8192, "theta": -0.1399, "rho": -8.0079, "theo": 167.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.05, "last_trade_time": "2026-09-18T15:38:54", "percent_change": 0.0, "prev_day_close": 169.950004577637}, {"option": "LLY281215C01080000", "bid": 346.0, "bid_size": 7.0, "ask": 360.0, "ask_size": 7.0, "iv": 0.3977, "open_interest": 113.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.0005, "vega": 5.745, "theta": -0.0968, "rho": 11.0188, "theo": 351.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 319.0, "last_trade_time": "2026-09-11T09:59:16", "percent_change": 0.0, "prev_day_close": 344.675003051758}, {"option": "LLY281215P01080000", "bid": 162.0, "bid_size": 5.0, "ask": 180.0, "ask_size": 1.0, "iv": 0.3929, "open_interest": 146.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.0006, "vega": 5.8666, "theta": -0.1412, "rho": -8.1708, "theo": 172.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.53, "last_trade_time": "2026-09-16T10:55:44", "percent_change": 0.0, "prev_day_close": 175.325004577637}, {"option": "LLY281215C01090000", "bid": 340.0, "bid_size": 12.0, "ask": 354.0, "ask_size": 18.0, "iv": 0.395, "open_interest": 14.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.0005, "vega": 5.7973, "theta": -0.0986, "rho": 10.9888, "theo": 346.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 359.0, "last_trade_time": "2026-07-22T15:01:40", "percent_change": 0.0, "prev_day_close": 340.0}, {"option": "LLY281215P01090000", "bid": 168.5, "bid_size": 40.0, "ask": 183.15, "ask_size": 32.0, "iv": 0.3929, "open_interest": 38.0, "volume": 0.0, "delta": -0.3078, "gamma": 0.0006, "vega": 5.9161, "theta": -0.1425, "rho": -8.3157, "theo": 177.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.8, "last_trade_time": "2026-09-15T09:30:57", "percent_change": 0.0, "prev_day_close": 181.25}, {"option": "LLY281215C01100000", "bid": 336.0, "bid_size": 29.0, "ask": 350.0, "ask_size": 19.0, "iv": 0.3957, "open_interest": 107.0, "volume": 1.0, "delta": 0.7195, "gamma": 0.0005, "vega": 5.8483, "theta": -0.1003, "rho": 10.958, "theo": 342.3529, "change": -3.125, "open": 332.0, "high": 332.0, "low": 332.0, "tick": "up", "last_trade_price": 332.0, "last_trade_time": "2026-09-21T09:45:33", "percent_change": -0.932488, "prev_day_close": 335.125}, {"option": "LLY281215P01100000", "bid": 173.8, "bid_size": 32.0, "ask": 187.55, "ask_size": 27.0, "iv": 0.3928, "open_interest": 56.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0006, "vega": 5.9613, "theta": -0.1437, "rho": -8.4108, "theo": 181.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.1, "last_trade_time": "2026-09-14T14:22:05", "percent_change": 0.0, "prev_day_close": 186.400001525879}, {"option": "LLY281215C01110000", "bid": 332.15, "bid_size": 9.0, "ask": 346.0, "ask_size": 14.0, "iv": 0.3964, "open_interest": 12.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0005, "vega": 5.898, "theta": -0.1019, "rho": 10.926, "theo": 337.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.96, "last_trade_time": "2026-09-11T14:32:01", "percent_change": 0.0, "prev_day_close": 330.949996948242}, {"option": "LLY281215P01110000", "bid": 180.35, "bid_size": 39.0, "ask": 192.25, "ask_size": 39.0, "iv": 0.3938, "open_interest": 21.0, "volume": 0.0, "delta": -0.3202, "gamma": 0.0006, "vega": 6.0077, "theta": -0.145, "rho": -8.5475, "theo": 186.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.77, "last_trade_time": "2026-09-10T12:01:58", "percent_change": 0.0, "prev_day_close": 189.25}, {"option": "LLY281215C01120000", "bid": 324.5, "bid_size": 5.0, "ask": 342.0, "ask_size": 9.0, "iv": 0.3938, "open_interest": 255.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0005, "vega": 5.9465, "theta": -0.1036, "rho": 10.8923, "theo": 333.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.21, "last_trade_time": "2026-09-11T14:44:44", "percent_change": 0.0, "prev_day_close": 325.050003051758}, {"option": "LLY281215P01120000", "bid": 182.0, "bid_size": 11.0, "ask": 200.0, "ask_size": 10.0, "iv": 0.3932, "open_interest": 16.0, "volume": 0.0, "delta": -0.3265, "gamma": 0.0006, "vega": 6.0535, "theta": -0.1462, "rho": -8.6662, "theo": 191.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.3, "last_trade_time": "2026-09-10T10:20:43", "percent_change": 0.0, "prev_day_close": 195.900001525879}, {"option": "LLY281215C01130000", "bid": 322.0, "bid_size": 11.0, "ask": 337.6, "ask_size": 7.0, "iv": 0.3952, "open_interest": 15.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.0005, "vega": 5.9939, "theta": -0.1052, "rho": 10.8565, "theo": 328.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.1, "last_trade_time": "2026-09-10T10:13:17", "percent_change": 0.0, "prev_day_close": 320.699996948242}, {"option": "LLY281215P01130000", "bid": 186.0, "bid_size": 12.0, "ask": 203.8, "ask_size": 14.0, "iv": 0.3912, "open_interest": 25.0, "volume": 0.0, "delta": -0.3328, "gamma": 0.0006, "vega": 6.0923, "theta": -0.1473, "rho": -8.7921, "theo": 196.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.4, "last_trade_time": "2026-09-15T15:08:02", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "LLY281215C01140000", "bid": 314.0, "bid_size": 9.0, "ask": 334.0, "ask_size": 8.0, "iv": 0.3925, "open_interest": 15.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0005, "vega": 6.0401, "theta": -0.1067, "rho": 10.8185, "theo": 324.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.8, "last_trade_time": "2026-09-08T13:16:26", "percent_change": 0.0, "prev_day_close": 316.225006103516}, {"option": "LLY281215P01140000", "bid": 192.0, "bid_size": 12.0, "ask": 210.0, "ask_size": 10.0, "iv": 0.3927, "open_interest": 12.0, "volume": 0.0, "delta": -0.339, "gamma": 0.0006, "vega": 6.1289, "theta": -0.1485, "rho": -8.863, "theo": 201.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.52, "last_trade_time": "2026-09-04T13:04:33", "percent_change": 0.0, "prev_day_close": 206.175003051758}, {"option": "LLY281215C01150000", "bid": 310.0, "bid_size": 7.0, "ask": 328.0, "ask_size": 20.0, "iv": 0.3911, "open_interest": 164.0, "volume": 0.0, "delta": 0.6933, "gamma": 0.0005, "vega": 6.0851, "theta": -0.1082, "rho": 10.7782, "theo": 320.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.55, "last_trade_time": "2026-09-08T13:16:26", "percent_change": 0.0, "prev_day_close": 313.600006103516}, {"option": "LLY281215P01150000", "bid": 199.8, "bid_size": 31.0, "ask": 212.1, "ask_size": 23.0, "iv": 0.3922, "open_interest": 36.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.0006, "vega": 6.1707, "theta": -0.1496, "rho": -9.0496, "theo": 206.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.1, "last_trade_time": "2026-08-25T12:37:23", "percent_change": 0.0, "prev_day_close": 211.099998474121}, {"option": "LLY281215C01160000", "bid": 309.85, "bid_size": 22.0, "ask": 324.0, "ask_size": 55.0, "iv": 0.3944, "open_interest": 20.0, "volume": 1.0, "delta": 0.6881, "gamma": 0.0005, "vega": 6.1288, "theta": -0.1097, "rho": 10.736, "theo": 315.8247, "change": 5.1, "open": 313.1, "high": 313.1, "low": 313.1, "tick": "up", "last_trade_price": 313.1, "last_trade_time": "2026-09-21T09:52:26", "percent_change": 1.65584, "prev_day_close": 308.0}, {"option": "LLY281215P01160000", "bid": 205.05, "bid_size": 29.0, "ask": 217.2, "ask_size": 30.0, "iv": 0.392, "open_interest": 23.0, "volume": 0.0, "delta": -0.3517, "gamma": 0.0006, "vega": 6.2045, "theta": -0.1506, "rho": -9.1277, "theo": 211.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.48, "last_trade_time": "2026-09-08T11:35:39", "percent_change": 0.0, "prev_day_close": 215.050003051758}, {"option": "LLY281215C01170000", "bid": 306.0, "bid_size": 7.0, "ask": 320.0, "ask_size": 11.0, "iv": 0.3946, "open_interest": 12.0, "volume": 0.0, "delta": 0.6829, "gamma": 0.0005, "vega": 6.1712, "theta": -0.1111, "rho": 10.6924, "theo": 311.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.82, "last_trade_time": "2026-09-14T15:06:41", "percent_change": 0.0, "prev_day_close": 304.0}, {"option": "LLY281215P01170000", "bid": 210.65, "bid_size": 30.0, "ask": 222.1, "ask_size": 28.0, "iv": 0.3918, "open_interest": 13.0, "volume": 0.0, "delta": -0.3581, "gamma": 0.0006, "vega": 6.2398, "theta": -0.1517, "rho": -9.2558, "theo": 216.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.0, "last_trade_time": "2026-08-28T13:53:55", "percent_change": 0.0, "prev_day_close": 220.900001525879}, {"option": "LLY281215C01180000", "bid": 298.55, "bid_size": 14.0, "ask": 316.0, "ask_size": 12.0, "iv": 0.3918, "open_interest": 16.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0005, "vega": 6.2123, "theta": -0.1125, "rho": 10.6479, "theo": 307.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.52, "last_trade_time": "2026-09-03T14:35:29", "percent_change": 0.0, "prev_day_close": 300.0}, {"option": "LLY281215P01180000", "bid": 212.0, "bid_size": 10.0, "ask": 232.0, "ask_size": 7.0, "iv": 0.3921, "open_interest": 11.0, "volume": 0.0, "delta": -0.3645, "gamma": 0.0006, "vega": 6.2708, "theta": -0.1527, "rho": -9.3516, "theo": 221.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.0, "last_trade_time": "2026-09-02T14:23:16", "percent_change": 0.0, "prev_day_close": 226.824996948242}, {"option": "LLY281215C01190000", "bid": 295.65, "bid_size": 26.0, "ask": 312.0, "ask_size": 15.0, "iv": 0.3926, "open_interest": 35.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.0005, "vega": 6.252, "theta": -0.1139, "rho": 10.603, "theo": 303.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.89, "last_trade_time": "2026-09-14T12:13:20", "percent_change": 0.0, "prev_day_close": 296.0}, {"option": "LLY281215P01190000", "bid": 220.0, "bid_size": 35.0, "ask": 233.3, "ask_size": 33.0, "iv": 0.3908, "open_interest": 8.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0006, "vega": 6.3016, "theta": -0.1537, "rho": -9.4925, "theo": 227.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.85, "last_trade_time": "2026-08-25T12:37:24", "percent_change": 0.0, "prev_day_close": 232.900001525879}, {"option": "LLY281215C01200000", "bid": 292.65, "bid_size": 17.0, "ask": 308.0, "ask_size": 8.0, "iv": 0.3932, "open_interest": 151.0, "volume": 5.0, "delta": 0.6672, "gamma": 0.0005, "vega": 6.2902, "theta": -0.1152, "rho": 10.558, "theo": 299.2114, "change": 6.925, "open": 300.0, "high": 300.0, "low": 300.0, "tick": "up", "last_trade_price": 300.0, "last_trade_time": "2026-09-21T11:49:28", "percent_change": 2.36288, "prev_day_close": 293.074996948242}, {"option": "LLY281215P01200000", "bid": 226.6, "bid_size": 20.0, "ask": 238.65, "ask_size": 22.0, "iv": 0.3914, "open_interest": 79.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.0007, "vega": 6.3336, "theta": -0.1546, "rho": -9.5978, "theo": 232.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.25, "last_trade_time": "2026-09-16T10:33:51", "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "LLY281215C01220000", "bid": 282.7, "bid_size": 23.0, "ask": 299.9, "ask_size": 30.0, "iv": 0.391, "open_interest": 45.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.0006, "vega": 6.3626, "theta": -0.1177, "rho": 10.4675, "theo": 291.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.9, "last_trade_time": "2026-09-16T10:25:51", "percent_change": 0.0, "prev_day_close": 284.0}, {"option": "LLY281215P01220000", "bid": 237.35, "bid_size": 32.0, "ask": 251.4, "ask_size": 28.0, "iv": 0.3922, "open_interest": 10.0, "volume": 0.0, "delta": -0.3902, "gamma": 0.0007, "vega": 6.3804, "theta": -0.1565, "rho": -9.7793, "theo": 243.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.78, "last_trade_time": "2026-08-28T13:54:30", "percent_change": 0.0, "prev_day_close": 249.0}, {"option": "LLY281215C01240000", "bid": 277.15, "bid_size": 10.0, "ask": 292.0, "ask_size": 20.0, "iv": 0.3921, "open_interest": 8.0, "volume": 3.0, "delta": 0.6463, "gamma": 0.0006, "vega": 6.4299, "theta": -0.1201, "rho": 10.3745, "theo": 283.4289, "change": -2.82, "open": 272.53, "high": 272.53, "low": 272.53, "tick": "down", "last_trade_price": 272.53, "last_trade_time": "2026-09-21T09:34:40", "percent_change": -1.02415, "prev_day_close": 275.350006103516}, {"option": "LLY281215P01240000", "bid": 248.4, "bid_size": 20.0, "ask": 261.35, "ask_size": 26.0, "iv": 0.3905, "open_interest": 6.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.0007, "vega": 6.4262, "theta": -0.1583, "rho": -9.9908, "theo": 254.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.7, "last_trade_time": "2026-08-28T12:16:53", "percent_change": 0.0, "prev_day_close": 261.050003051758}, {"option": "LLY281215C01250000", "bid": 273.55, "bid_size": 15.0, "ask": 288.0, "ask_size": 31.0, "iv": 0.3919, "open_interest": 25.0, "volume": 0.0, "delta": 0.6411, "gamma": 0.0006, "vega": 6.4617, "theta": -0.1212, "rho": 10.3262, "theo": 279.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.49, "last_trade_time": "2026-09-08T11:52:25", "percent_change": 0.0, "prev_day_close": 271.899993896484}, {"option": "LLY281215P01250000", "bid": 252.0, "bid_size": 24.0, "ask": 266.2, "ask_size": 17.0, "iv": 0.388, "open_interest": 154.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0007, "vega": 6.4484, "theta": -0.1591, "rho": -10.1094, "theo": 260.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.1, "last_trade_time": "2026-09-16T10:30:11", "percent_change": 0.0, "prev_day_close": 265.100006103516}, {"option": "LLY281215C01260000", "bid": 266.0, "bid_size": 8.0, "ask": 286.0, "ask_size": 7.0, "iv": 0.3901, "open_interest": 24.0, "volume": 0.0, "delta": 0.6359, "gamma": 0.0006, "vega": 6.4922, "theta": -0.1223, "rho": 10.2762, "theo": 275.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.23, "last_trade_time": "2026-09-08T10:42:08", "percent_change": 0.0, "prev_day_close": 270.0}, {"option": "LLY281215P01260000", "bid": 256.0, "bid_size": 8.0, "ask": 276.0, "ask_size": 19.0, "iv": 0.3895, "open_interest": 10.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.0007, "vega": 6.4568, "theta": -0.1599, "rho": -10.1395, "theo": 266.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.16, "last_trade_time": "2026-09-02T15:47:03", "percent_change": 0.0, "prev_day_close": 271.225006103516}, {"option": "LLY281215C01280000", "bid": 260.0, "bid_size": 10.0, "ask": 278.0, "ask_size": 8.0, "iv": 0.3902, "open_interest": 158.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.0006, "vega": 6.5495, "theta": -0.1244, "rho": 10.1711, "theo": 268.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.58, "last_trade_time": "2026-08-31T12:52:13", "percent_change": 0.0, "prev_day_close": 262.525009155273}, {"option": "LLY281215P01280000", "bid": 271.25, "bid_size": 6.0, "ask": 285.9, "ask_size": 10.0, "iv": 0.3904, "open_interest": 9.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0007, "vega": 6.4933, "theta": -0.1613, "rho": -10.3342, "theo": 277.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.76, "last_trade_time": "2026-09-10T12:01:58", "percent_change": 0.0, "prev_day_close": 282.875}, {"option": "LLY281215C01300000", "bid": 252.0, "bid_size": 9.0, "ask": 270.0, "ask_size": 36.0, "iv": 0.3886, "open_interest": 150.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0006, "vega": 6.6017, "theta": -0.1264, "rho": 10.0609, "theo": 261.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.18, "last_trade_time": "2026-09-18T10:39:46", "percent_change": 0.0, "prev_day_close": 254.924995422363}, {"option": "LLY281215P01300000", "bid": 280.0, "bid_size": 7.0, "ask": 300.0, "ask_size": 17.0, "iv": 0.3891, "open_interest": 10.0, "volume": 0.0, "delta": -0.4423, "gamma": 0.0007, "vega": 6.5101, "theta": -0.1627, "rho": -10.4836, "theo": 289.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.21, "last_trade_time": "2026-08-07T09:30:27", "percent_change": 0.0, "prev_day_close": 295.0}, {"option": "LLY281215C01320000", "bid": 246.0, "bid_size": 2.0, "ask": 264.0, "ask_size": 8.0, "iv": 0.3896, "open_interest": 5.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.0006, "vega": 6.649, "theta": -0.1282, "rho": 9.9488, "theo": 254.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.37, "last_trade_time": "2026-09-04T10:20:50", "percent_change": 0.0, "prev_day_close": 247.75}, {"option": "LLY281215P01320000", "bid": 292.0, "bid_size": 7.0, "ask": 311.0, "ask_size": 8.0, "iv": 0.3876, "open_interest": 1.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0007, "vega": 6.5245, "theta": -0.1641, "rho": -10.714, "theo": 302.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.6, "last_trade_time": "2026-08-10T13:56:37", "percent_change": 0.0, "prev_day_close": 308.149993896484}, {"option": "LLY281215C01340000", "bid": 238.0, "bid_size": 7.0, "ask": 258.0, "ask_size": 9.0, "iv": 0.3889, "open_interest": 4.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0006, "vega": 6.6915, "theta": -0.1299, "rho": 9.8373, "theo": 247.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.87, "last_trade_time": "2026-08-17T15:34:17", "percent_change": 0.0, "prev_day_close": 241.900001525879}, {"option": "LLY281215P01340000", "bid": 306.0, "bid_size": 6.0, "ask": 322.3, "ask_size": 7.0, "iv": 0.3875, "open_interest": 5.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0007, "vega": 6.5343, "theta": -0.1652, "rho": -10.7419, "theo": 314.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.55, "last_trade_time": "2026-08-28T12:17:35", "percent_change": 0.0, "prev_day_close": 320.0}, {"option": "LLY281215C01350000", "bid": 236.0, "bid_size": 6.0, "ask": 254.0, "ask_size": 11.0, "iv": 0.3892, "open_interest": 7.0, "volume": 0.0, "delta": 0.59, "gamma": 0.0006, "vega": 6.711, "theta": -0.1307, "rho": 9.782, "theo": 244.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.72, "last_trade_time": "2026-08-21T14:19:42", "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "LLY281215P01350000", "bid": 312.0, "bid_size": 4.0, "ask": 328.0, "ask_size": 9.0, "iv": 0.3866, "open_interest": 1.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0008, "vega": 6.5225, "theta": -0.1658, "rho": -10.8638, "theo": 320.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.24, "last_trade_time": "2026-07-28T11:49:48", "percent_change": 0.0, "prev_day_close": 326.0}, {"option": "LLY281215C01360000", "bid": 234.0, "bid_size": 25.0, "ask": 248.85, "ask_size": 24.0, "iv": 0.3886, "open_interest": 6.0, "volume": 0.0, "delta": 0.585, "gamma": 0.0006, "vega": 6.7294, "theta": -0.1314, "rho": 9.7266, "theo": 240.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.54, "last_trade_time": "2026-09-18T10:39:46", "percent_change": 0.0, "prev_day_close": 234.599998474121}, {"option": "LLY281215P01360000", "bid": 318.0, "bid_size": 8.0, "ask": 336.0, "ask_size": 13.0, "iv": 0.3873, "open_interest": 1.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0008, "vega": 6.5248, "theta": -0.1664, "rho": -10.9065, "theo": 327.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 329.02, "last_trade_time": "2026-07-28T11:48:40", "percent_change": 0.0, "prev_day_close": 333.0}, {"option": "LLY281215C01380000", "bid": 226.0, "bid_size": 6.0, "ask": 244.0, "ask_size": 9.0, "iv": 0.3883, "open_interest": 10.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0006, "vega": 6.7627, "theta": -0.1328, "rho": 9.6146, "theo": 234.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.0, "last_trade_time": "2026-09-16T10:50:07", "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "LLY281215P01380000", "bid": 330.0, "bid_size": 11.0, "ask": 350.0, "ask_size": 14.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0008, "vega": 6.514, "theta": -0.1676, "rho": -11.1115, "theo": 340.29, "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": 345.899993896484}, {"option": "LLY281215C01400000", "bid": 220.0, "bid_size": 7.0, "ask": 237.15, "ask_size": 10.0, "iv": 0.3878, "open_interest": 91.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0006, "vega": 6.7915, "theta": -0.1342, "rho": 9.4988, "theo": 228.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.45, "last_trade_time": "2026-09-17T10:54:34", "percent_change": 0.0, "prev_day_close": 221.25}, {"option": "LLY281215P01400000", "bid": 344.0, "bid_size": 7.0, "ask": 362.0, "ask_size": 12.0, "iv": 0.3865, "open_interest": 1.0, "volume": 0.0, "delta": -0.5079, "gamma": 0.0008, "vega": 6.4951, "theta": -0.1685, "rho": -11.1865, "theo": 353.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 356.93, "last_trade_time": "2026-08-28T13:54:30", "percent_change": 0.0, "prev_day_close": 359.550003051758}, {"option": "LLY281215C01420000", "bid": 216.0, "bid_size": 6.0, "ask": 232.0, "ask_size": 7.0, "iv": 0.3897, "open_interest": 8.0, "volume": 0.0, "delta": 0.5554, "gamma": 0.0006, "vega": 6.8155, "theta": -0.1354, "rho": 9.3786, "theo": 222.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.55, "last_trade_time": "2026-09-14T13:37:40", "percent_change": 0.0, "prev_day_close": 216.599998474121}, {"option": "LLY281215P01420000", "bid": 358.0, "bid_size": 6.0, "ask": 376.0, "ask_size": 6.0, "iv": 0.3871, "open_interest": 1.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.0008, "vega": 6.4745, "theta": -0.1692, "rho": -11.2423, "theo": 366.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 376.8, "last_trade_time": "2026-08-31T11:15:56", "percent_change": 0.0, "prev_day_close": 372.125}, {"option": "LLY281215C01440000", "bid": 208.0, "bid_size": 10.0, "ask": 226.0, "ask_size": 7.0, "iv": 0.3878, "open_interest": 13.0, "volume": 0.0, "delta": 0.5457, "gamma": 0.0006, "vega": 6.8351, "theta": -0.1364, "rho": 9.2554, "theo": 216.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.91, "last_trade_time": "2026-09-14T12:58:21", "percent_change": 0.0, "prev_day_close": 210.699996948242}, {"option": "LLY281215P01440000", "bid": 372.0, "bid_size": 11.0, "ask": 390.0, "ask_size": 10.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.0008, "vega": 6.4316, "theta": -0.17, "rho": -11.2521, "theo": 380.5683, "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": 386.074996948242}, {"option": "LLY281215C01450000", "bid": 204.6, "bid_size": 6.0, "ask": 222.0, "ask_size": 6.0, "iv": 0.3865, "open_interest": 55.0, "volume": 0.0, "delta": 0.5409, "gamma": 0.0006, "vega": 6.8433, "theta": -0.1369, "rho": 9.1933, "theo": 213.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 205.24, "last_trade_time": "2026-09-15T11:59:31", "percent_change": 0.0, "prev_day_close": 208.800003051758}, {"option": "LLY281215P01450000", "bid": 378.0, "bid_size": 7.0, "ask": 394.0, "ask_size": 6.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.0008, "vega": 6.4075, "theta": -0.1704, "rho": -11.3541, "theo": 387.4967, "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": 393.225006103516}, {"option": "LLY281215C01460000", "bid": 202.0, "bid_size": 7.0, "ask": 219.4, "ask_size": 6.0, "iv": 0.3868, "open_interest": 48.0, "volume": 0.0, "delta": 0.5362, "gamma": 0.0006, "vega": 6.8505, "theta": -0.1374, "rho": 9.1314, "theo": 210.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.51, "last_trade_time": "2026-09-15T11:59:31", "percent_change": 0.0, "prev_day_close": 205.900001525879}, {"option": "LLY281215P01460000", "bid": 386.0, "bid_size": 6.0, "ask": 404.0, "ask_size": 7.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.547, "gamma": 0.0008, "vega": 6.4005, "theta": -0.1708, "rho": -11.3822, "theo": 394.47, "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": 401.0}, {"option": "LLY281215C01480000", "bid": 198.0, "bid_size": 6.0, "ask": 214.0, "ask_size": 6.0, "iv": 0.3878, "open_interest": 42.0, "volume": 0.0, "delta": 0.5267, "gamma": 0.0006, "vega": 6.8623, "theta": -0.1383, "rho": 9.0092, "theo": 205.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.52, "last_trade_time": "2026-09-14T13:00:25", "percent_change": 0.0, "prev_day_close": 200.125}, {"option": "LLY281215P01480000", "bid": 400.0, "bid_size": 6.0, "ask": 418.0, "ask_size": 12.0, "iv": 0.3871, "open_interest": 251.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0008, "vega": 6.362, "theta": -0.1712, "rho": -11.3391, "theo": 408.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 421.0, "last_trade_time": "2026-09-16T10:30:16", "percent_change": 0.0, "prev_day_close": 415.149993896484}, {"option": "LLY281215C01500000", "bid": 194.15, "bid_size": 20.0, "ask": 208.9, "ask_size": 36.0, "iv": 0.389, "open_interest": 579.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.0006, "vega": 6.8706, "theta": -0.139, "rho": 8.8892, "theo": 199.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.5, "last_trade_time": "2026-09-18T15:30:30", "percent_change": 0.0, "prev_day_close": 193.0}, {"option": "LLY281215P01500000", "bid": 414.0, "bid_size": 10.0, "ask": 432.0, "ask_size": 11.0, "iv": 0.3864, "open_interest": 9.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0008, "vega": 6.2875, "theta": -0.1714, "rho": -11.2982, "theo": 422.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 432.21, "last_trade_time": "2026-08-10T09:30:19", "percent_change": 0.0, "prev_day_close": 429.175003051758}, {"option": "LLY281215C01520000", "bid": 186.0, "bid_size": 7.0, "ask": 204.0, "ask_size": 6.0, "iv": 0.387, "open_interest": 15.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.0006, "vega": 6.8755, "theta": -0.1397, "rho": 8.7702, "theo": 194.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.6, "last_trade_time": "2026-09-14T12:57:04", "percent_change": 0.0, "prev_day_close": 189.25}, {"option": "LLY281215P01520000", "bid": 428.0, "bid_size": 14.0, "ask": 446.0, "ask_size": 9.0, "iv": 0.3853, "open_interest": 1.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.0008, "vega": 6.2139, "theta": -0.1721, "rho": -11.4187, "theo": 437.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 450.0, "last_trade_time": "2026-07-17T09:55:36", "percent_change": 0.0, "prev_day_close": 444.975006103516}, {"option": "LLY281215C01540000", "bid": 182.05, "bid_size": 6.0, "ask": 196.75, "ask_size": 6.0, "iv": 0.3862, "open_interest": 15.0, "volume": 0.0, "delta": 0.4991, "gamma": 0.0006, "vega": 6.8767, "theta": -0.1402, "rho": 8.6503, "theo": 189.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.01, "last_trade_time": "2026-09-14T12:53:05", "percent_change": 0.0, "prev_day_close": 184.349998474121}, {"option": "LLY281215P01540000", "bid": 444.0, "bid_size": 9.0, "ask": 462.0, "ask_size": 8.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.5987, "gamma": 0.0008, "vega": 6.1663, "theta": -0.1725, "rho": -11.4573, "theo": 452.2786, "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": 459.175003051758}, {"option": "LLY281215C01560000", "bid": 177.55, "bid_size": 1.0, "ask": 194.0, "ask_size": 1.0, "iv": 0.388, "open_interest": 1.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0006, "vega": 6.8742, "theta": -0.1407, "rho": 8.5281, "theo": 184.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.96, "last_trade_time": "2026-08-19T10:35:08", "percent_change": 0.0, "prev_day_close": 179.25}, {"option": "LLY281215P01560000", "bid": 458.0, "bid_size": 7.0, "ask": 476.0, "ask_size": 10.0, "iv": 0.3856, "open_interest": 3.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0008, "vega": 6.1177, "theta": -0.1724, "rho": -11.441, "theo": 467.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 478.8, "last_trade_time": "2026-07-17T09:55:36", "percent_change": 0.0, "prev_day_close": 474.0}, {"option": "LLY281215C01580000", "bid": 172.0, "bid_size": 6.0, "ask": 187.4, "ask_size": 6.0, "iv": 0.386, "open_interest": 47.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.0006, "vega": 6.8678, "theta": -0.1411, "rho": 8.4036, "theo": 179.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.97, "last_trade_time": "2026-09-14T12:52:41", "percent_change": 0.0, "prev_day_close": 173.650001525879}, {"option": "LLY281215P01580000", "bid": 474.0, "bid_size": 5.0, "ask": 492.0, "ask_size": 7.0, "iv": 0.3869, "open_interest": 1.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0008, "vega": 6.0233, "theta": -0.1722, "rho": -11.2663, "theo": 482.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 518.0, "last_trade_time": "2026-06-05T09:37:36", "percent_change": 0.0, "prev_day_close": 489.75}, {"option": "LLY281215C01600000", "bid": 168.0, "bid_size": 30.0, "ask": 182.15, "ask_size": 28.0, "iv": 0.386, "open_interest": 167.0, "volume": 0.0, "delta": 0.4727, "gamma": 0.0006, "vega": 6.858, "theta": -0.1414, "rho": 8.2782, "theo": 174.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.45, "last_trade_time": "2026-09-18T09:30:22", "percent_change": 0.0, "prev_day_close": 170.925003051758}, {"option": "LLY281215P01600000", "bid": 488.0, "bid_size": 8.0, "ask": 508.0, "ask_size": 11.0, "iv": 0.3862, "open_interest": 32.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.0009, "vega": 5.8855, "theta": -0.172, "rho": -11.2746, "theo": 497.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 501.37, "last_trade_time": "2026-08-28T13:54:30", "percent_change": 0.0, "prev_day_close": 506.0}, {"option": "LLY281215C01620000", "bid": 164.0, "bid_size": 6.0, "ask": 177.9, "ask_size": 6.0, "iv": 0.3866, "open_interest": 2.0, "volume": 0.0, "delta": 0.4641, "gamma": 0.0006, "vega": 6.8453, "theta": -0.1416, "rho": 8.1537, "theo": 170.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.86, "last_trade_time": "2026-09-14T13:37:40", "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "LLY281215P01620000", "bid": 504.0, "bid_size": 18.0, "ask": 519.7, "ask_size": 1.0, "iv": 0.3832, "open_interest": 1.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0009, "vega": 5.8234, "theta": -0.1718, "rho": -11.2968, "theo": 513.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 508.0, "last_trade_time": "2026-07-01T09:33:23", "percent_change": 0.0, "prev_day_close": 521.0}, {"option": "LLY281215C01640000", "bid": 159.9, "bid_size": 12.0, "ask": 175.5, "ask_size": 12.0, "iv": 0.3882, "open_interest": 2.0, "volume": 0.0, "delta": 0.4557, "gamma": 0.0006, "vega": 6.8301, "theta": -0.1417, "rho": 8.0317, "theo": 166.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.74, "last_trade_time": "2026-08-21T11:45:33", "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "LLY281215P01640000", "bid": 520.0, "bid_size": 7.0, "ask": 538.0, "ask_size": 8.0, "iv": 0.3856, "open_interest": 1.0, "volume": 0.0, "delta": -0.6617, "gamma": 0.0009, "vega": 5.7412, "theta": -0.1715, "rho": -11.1601, "theo": 529.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 578.0, "last_trade_time": "2026-06-15T09:31:44", "percent_change": 0.0, "prev_day_close": 537.100006103516}, {"option": "LLY281215C01660000", "bid": 154.0, "bid_size": 7.0, "ask": 168.95, "ask_size": 6.0, "iv": 0.3853, "open_interest": 5.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.0006, "vega": 6.8128, "theta": -0.1418, "rho": 7.9126, "theo": 161.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.25, "last_trade_time": "2026-08-19T15:35:48", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "LLY281215P01660000", "bid": 536.0, "bid_size": 7.0, "ask": 554.0, "ask_size": 6.0, "iv": 0.3857, "open_interest": 1.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0009, "vega": 5.5972, "theta": -0.1709, "rho": -10.8042, "theo": 545.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 496.65, "last_trade_time": "2026-08-21T15:26:39", "percent_change": 0.0, "prev_day_close": 553.075012207031}, {"option": "LLY281215C01680000", "bid": 150.75, "bid_size": 6.0, "ask": 168.0, "ask_size": 9.0, "iv": 0.3883, "open_interest": 5.0, "volume": 0.0, "delta": 0.4393, "gamma": 0.0006, "vega": 6.7935, "theta": -0.1418, "rho": 7.7957, "theo": 157.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.6, "last_trade_time": "2026-08-18T10:31:40", "percent_change": 0.0, "prev_day_close": 152.875}, {"option": "LLY281215P01680000", "bid": 552.0, "bid_size": 7.0, "ask": 570.0, "ask_size": 5.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0009, "vega": 5.439, "theta": -0.1704, "rho": -10.791, "theo": 561.2876, "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": 569.799987792969}, {"option": "LLY281215C01700000", "bid": 147.7, "bid_size": 22.0, "ask": 161.1, "ask_size": 27.0, "iv": 0.3869, "open_interest": 59.0, "volume": 0.0, "delta": 0.4313, "gamma": 0.0006, "vega": 6.7717, "theta": -0.1417, "rho": 7.6794, "theo": 153.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.7, "last_trade_time": "2026-09-18T09:30:22", "percent_change": 0.0, "prev_day_close": 148.699996948242}, {"option": "LLY281215P01700000", "bid": 568.0, "bid_size": 7.0, "ask": 586.0, "ask_size": 4.0, "iv": 0.3848, "open_interest": 2.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.0009, "vega": 5.3601, "theta": -0.1705, "rho": -10.8149, "theo": 577.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 527.7, "last_trade_time": "2026-08-21T15:26:29", "percent_change": 0.0, "prev_day_close": 586.049987792969}, {"option": "LLY281215C01720000", "bid": 142.0, "bid_size": 10.0, "ask": 156.3, "ask_size": 8.0, "iv": 0.385, "open_interest": 21.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.0006, "vega": 6.7474, "theta": -0.1416, "rho": 7.5627, "theo": 149.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.28, "last_trade_time": "2026-09-15T11:54:21", "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "LLY281215P01720000", "bid": 586.0, "bid_size": 10.0, "ask": 604.0, "ask_size": 7.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0009, "vega": 5.2869, "theta": -0.1703, "rho": -10.7928, "theo": 594.0775, "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": 602.0}, {"option": "LLY281215C01740000", "bid": 138.0, "bid_size": 7.0, "ask": 158.0, "ask_size": 8.0, "iv": 0.3889, "open_interest": 15.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.0006, "vega": 6.7202, "theta": -0.1414, "rho": 7.4449, "theo": 146.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.03, "last_trade_time": "2026-09-14T12:58:21", "percent_change": 0.0, "prev_day_close": 142.474998474121}, {"option": "LLY281215P01740000", "bid": 602.0, "bid_size": 8.0, "ask": 620.0, "ask_size": 7.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0009, "vega": 5.1718, "theta": -0.1696, "rho": -10.4776, "theo": 610.7042, "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": 619.100006103516}, {"option": "LLY281215C01760000", "bid": 134.0, "bid_size": 8.0, "ask": 151.85, "ask_size": 12.0, "iv": 0.3869, "open_interest": 29.0, "volume": 0.0, "delta": 0.408, "gamma": 0.0006, "vega": 6.6904, "theta": -0.1411, "rho": 7.3265, "theo": 142.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-09-17T10:56:00", "percent_change": 0.0, "prev_day_close": 138.724998474121}, {"option": "LLY281215P01760000", "bid": 618.0, "bid_size": 12.0, "ask": 636.0, "ask_size": 5.0, "iv": 0.385, "open_interest": 1.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.0009, "vega": 4.9759, "theta": -0.1684, "rho": -9.9931, "theo": 627.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 601.0, "last_trade_time": "2026-07-09T09:38:27", "percent_change": 0.0, "prev_day_close": 636.100006103516}, {"option": "LLY281215C01770000", "bid": 132.0, "bid_size": 13.0, "ask": 152.0, "ask_size": 10.0, "iv": 0.3883, "open_interest": 77.0, "volume": 0.0, "delta": 0.4043, "gamma": 0.0006, "vega": 6.6746, "theta": -0.141, "rho": 7.2675, "theo": 140.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.72, "last_trade_time": "2026-09-14T12:57:45", "percent_change": 0.0, "prev_day_close": 137.074996948242}, {"option": "LLY281215P01770000", "bid": 628.0, "bid_size": 5.0, "ask": 646.0, "ask_size": 7.0, "iv": 0.3882, "open_interest": 2.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0009, "vega": 4.8627, "theta": -0.1688, "rho": -9.9959, "theo": 636.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 609.0, "last_trade_time": "2026-07-09T09:37:19", "percent_change": 0.0, "prev_day_close": 645.0}, {"option": "LLY281215C01780000", "bid": 132.0, "bid_size": 14.0, "ask": 149.85, "ask_size": 19.0, "iv": 0.3893, "open_interest": 16.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0006, "vega": 6.6583, "theta": -0.1408, "rho": 7.2087, "theo": 138.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.84, "last_trade_time": "2026-09-14T12:57:36", "percent_change": 0.0, "prev_day_close": 135.800003051758}, {"option": "LLY281215P01780000", "bid": 636.0, "bid_size": 15.0, "ask": 654.0, "ask_size": 5.0, "iv": 0.3872, "open_interest": 1.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0009, "vega": 4.7939, "theta": -0.1691, "rho": -9.9386, "theo": 644.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 665.89, "last_trade_time": "2026-07-14T09:32:00", "percent_change": 0.0, "prev_day_close": 653.100006103516}, {"option": "LLY281215C01800000", "bid": 128.1, "bid_size": 8.0, "ask": 144.4, "ask_size": 8.0, "iv": 0.3876, "open_interest": 31.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.0006, "vega": 6.6245, "theta": -0.1405, "rho": 7.0928, "theo": 135.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-09-17T13:07:17", "percent_change": 0.0, "prev_day_close": 130.300003051758}, {"option": "LLY281215P01800000", "bid": 654.0, "bid_size": 11.0, "ask": 672.0, "ask_size": 7.0, "iv": 0.3891, "open_interest": 1.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.0009, "vega": 4.6862, "theta": -0.1694, "rho": -9.9388, "theo": 661.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 651.05, "last_trade_time": "2026-08-12T09:32:44", "percent_change": 0.0, "prev_day_close": 671.0}, {"option": "LLY281215C01820000", "bid": 126.35, "bid_size": 5.0, "ask": 142.1, "ask_size": 8.0, "iv": 0.3897, "open_interest": 229.0, "volume": 0.0, "delta": 0.386, "gamma": 0.0006, "vega": 6.5895, "theta": -0.14, "rho": 6.9797, "theo": 132.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.78, "last_trade_time": "2026-09-14T12:57:04", "percent_change": 0.0, "prev_day_close": 129.025001525879}, {"option": "LLY281215P01820000", "bid": 670.0, "bid_size": 11.0, "ask": 688.0, "ask_size": 5.0, "iv": 0.3865, "open_interest": 2.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0009, "vega": 4.5805, "theta": -0.1692, "rho": -9.7292, "theo": 679.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 603.0, "last_trade_time": "2026-08-19T15:41:49", "percent_change": 0.0, "prev_day_close": 688.200012207031}, {"option": "LLY281215C01840000", "bid": 122.0, "bid_size": 1.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.3899, "open_interest": 179.0, "volume": 0.0, "delta": 0.379, "gamma": 0.0006, "vega": 6.5536, "theta": -0.1396, "rho": 6.8696, "theo": 128.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.46, "last_trade_time": "2026-09-14T15:26:41", "percent_change": 0.0, "prev_day_close": 124.374996185303}, {"option": "LLY281215P01840000", "bid": 688.0, "bid_size": 11.0, "ask": 706.0, "ask_size": 5.0, "iv": 0.3878, "open_interest": 4.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.001, "vega": 4.3893, "theta": -0.1676, "rho": -8.9256, "theo": 696.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 619.5, "last_trade_time": "2026-08-19T15:41:34", "percent_change": 0.0, "prev_day_close": 706.100006103516}, {"option": "LLY281215C01860000", "bid": 118.05, "bid_size": 7.0, "ask": 136.0, "ask_size": 8.0, "iv": 0.3888, "open_interest": 7.0, "volume": 0.0, "delta": 0.372, "gamma": 0.0006, "vega": 6.5167, "theta": -0.1391, "rho": 6.762, "theo": 125.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.15, "last_trade_time": "2026-09-01T10:18:15", "percent_change": 0.0, "prev_day_close": 122.824996948242}, {"option": "LLY281215P01860000", "bid": 706.0, "bid_size": 22.0, "ask": 720.5, "ask_size": 2.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.001, "vega": 4.0982, "theta": -0.1681, "rho": -8.5152, "theo": 714.222, "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": 724.100006103516}, {"option": "LLY281215C01880000", "bid": 116.0, "bid_size": 28.0, "ask": 127.8, "ask_size": 12.0, "iv": 0.3858, "open_interest": 3.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0006, "vega": 6.4786, "theta": -0.1385, "rho": 6.656, "theo": 122.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.8, "last_trade_time": "2026-09-14T11:45:46", "percent_change": 0.0, "prev_day_close": 119.400001525879}, {"option": "LLY281215P01880000", "bid": 724.0, "bid_size": 21.0, "ask": 736.9, "ask_size": 9.0, "iv": 0.3828, "open_interest": 1.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.001, "vega": 3.9268, "theta": -0.1691, "rho": -8.5256, "theo": 732.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 664.0, "last_trade_time": "2026-08-20T09:31:17", "percent_change": 0.0, "prev_day_close": 742.0}, {"option": "LLY281215C01900000", "bid": 112.3, "bid_size": 63.0, "ask": 124.65, "ask_size": 11.0, "iv": 0.3852, "open_interest": 57.0, "volume": 6.0, "delta": 0.3585, "gamma": 0.0006, "vega": 6.4391, "theta": -0.138, "rho": 6.5506, "theo": 119.7049, "change": 3.75, "open": 117.0, "high": 120.0, "low": 116.4, "tick": "down", "last_trade_price": 117.5, "last_trade_time": "2026-09-21T15:38:57", "percent_change": 3.2967, "prev_day_close": 113.75}, {"option": "LLY281215P01900000", "bid": 742.0, "bid_size": 27.0, "ask": 754.85, "ask_size": 11.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.001, "vega": 3.8534, "theta": -0.1698, "rho": -8.5554, "theo": 749.9583, "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": 760.200012207031}, {"option": "LLY290119C00580000", "bid": 654.0, "bid_size": 8.0, "ask": 672.0, "ask_size": 5.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0002, "vega": 2.1169, "theta": 0.0, "rho": 10.0209, "theo": 663.4017, "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": 652.0}, {"option": "LLY290119P00580000", "bid": 24.2, "bid_size": 40.0, "ask": 28.5, "ask_size": 30.0, "iv": 0.4289, "open_interest": 8.0, "volume": 1.0, "delta": -0.0625, "gamma": 0.0002, "vega": 2.1753, "theta": -0.0519, "rho": -2.0132, "theo": 26.3147, "change": -0.9, "open": 26.4, "high": 26.4, "low": 26.4, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-09-21T11:29:13", "percent_change": -3.2967, "prev_day_close": 27.3000001907349}, {"option": "LLY290119C00600000", "bid": 640.0, "bid_size": 11.0, "ask": 656.0, "ask_size": 7.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0002, "vega": 2.2687, "theta": 0.0, "rho": 10.2188, "theo": 648.3886, "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": 638.0}, {"option": "LLY290119P00600000", "bid": 26.05, "bid_size": 53.0, "ask": 33.0, "ask_size": 30.0, "iv": 0.4274, "open_interest": 56.0, "volume": 2.0, "delta": -0.0685, "gamma": 0.0002, "vega": 2.3349, "theta": -0.0554, "rho": -2.2035, "theo": 29.1649, "change": -0.675, "open": 29.8, "high": 29.8, "low": 29.3, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-09-21T11:29:13", "percent_change": -2.25188, "prev_day_close": 29.9750003814697}, {"option": "LLY290119C00620000", "bid": 624.0, "bid_size": 3.0, "ask": 642.0, "ask_size": 5.0, "iv": 0.4207, "open_interest": 0.0, "volume": 1.0, "delta": 0.9329, "gamma": 0.0002, "vega": 2.4238, "theta": 0.0, "rho": 10.4051, "theo": 633.5866, "change": 3.01, "open": 626.01, "high": 626.01, "low": 626.01, "tick": "up", "last_trade_price": 626.01, "last_trade_time": "2026-09-21T11:24:37", "percent_change": 0.483146, "prev_day_close": 623.0}, {"option": "LLY290119P00620000", "bid": 30.2, "bid_size": 28.0, "ask": 37.1, "ask_size": 30.0, "iv": 0.4288, "open_interest": 33.0, "volume": 1.0, "delta": -0.0749, "gamma": 0.0002, "vega": 2.4985, "theta": -0.0589, "rho": -2.403, "theo": 32.2488, "change": -0.295, "open": 33.63, "high": 33.63, "low": 33.63, "tick": "down", "last_trade_price": 33.63, "last_trade_time": "2026-09-21T12:56:30", "percent_change": -0.869569, "prev_day_close": 33.9250011444092}, {"option": "LLY290119C00640000", "bid": 610.0, "bid_size": 12.0, "ask": 628.0, "ask_size": 7.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0002, "vega": 2.5839, "theta": 0.0, "rho": 10.5756, "theo": 619.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 608.0}, {"option": "LLY290119P00640000", "bid": 33.5, "bid_size": 28.0, "ask": 40.85, "ask_size": 30.0, "iv": 0.4268, "open_interest": 5.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0002, "vega": 2.6642, "theta": -0.0625, "rho": -2.6129, "theo": 35.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.42, "last_trade_time": "2026-09-18T11:37:52", "percent_change": 0.0, "prev_day_close": 34.8250007629394}, {"option": "LLY290119C00660000", "bid": 596.0, "bid_size": 9.0, "ask": 614.0, "ask_size": 6.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0002, "vega": 2.747, "theta": 0.0, "rho": 10.7304, "theo": 604.6455, "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": 594.0}, {"option": "LLY290119P00660000", "bid": 30.0, "bid_size": 18.0, "ask": 50.0, "ask_size": 18.0, "iv": 0.4217, "open_interest": 4.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0002, "vega": 2.8298, "theta": -0.0662, "rho": -2.823, "theo": 39.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.82, "last_trade_time": "2026-09-16T15:53:11", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "LLY290119C00680000", "bid": 582.0, "bid_size": 10.0, "ask": 598.2, "ask_size": 7.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0002, "vega": 2.91, "theta": 0.0, "rho": 10.8737, "theo": 590.5198, "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": 580.0}, {"option": "LLY290119P00680000", "bid": 40.35, "bid_size": 26.0, "ask": 48.75, "ask_size": 29.0, "iv": 0.4219, "open_interest": 1.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0002, "vega": 2.9986, "theta": -0.0699, "rho": -3.0515, "theo": 42.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.77, "last_trade_time": "2026-09-17T10:58:37", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "LLY290119C00700000", "bid": 568.0, "bid_size": 8.0, "ask": 586.0, "ask_size": 7.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0002, "vega": 3.0732, "theta": -0.0016, "rho": 11.0067, "theo": 576.6263, "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": 567.5}, {"option": "LLY290119P00700000", "bid": 44.95, "bid_size": 14.0, "ask": 52.25, "ask_size": 25.0, "iv": 0.4197, "open_interest": 1.0, "volume": 21.0, "delta": -0.1039, "gamma": 0.0003, "vega": 3.1753, "theta": -0.0736, "rho": -3.2846, "theo": 46.9937, "change": -2.1, "open": 48.34, "high": 48.34, "low": 47.3, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-09-21T13:28:02", "percent_change": -4.25101, "prev_day_close": 49.3999996185303}, {"option": "LLY290119C00720000", "bid": 555.1, "bid_size": 20.0, "ask": 572.0, "ask_size": 7.0, "iv": 0.4147, "open_interest": 1.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0002, "vega": 3.2387, "theta": -0.0071, "rho": 11.1253, "theo": 562.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 544.85, "last_trade_time": "2026-09-17T13:45:29", "percent_change": 0.0, "prev_day_close": 553.0}, {"option": "LLY290119P00720000", "bid": 48.35, "bid_size": 60.0, "ask": 54.5, "ask_size": 15.0, "iv": 0.4132, "open_interest": 0.0, "volume": 3.0, "delta": -0.112, "gamma": 0.0003, "vega": 3.3442, "theta": -0.0774, "rho": -3.5317, "theo": 51.3153, "change": -0.575, "open": 51.9, "high": 52.0, "low": 51.9, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-09-21T15:44:22", "percent_change": -1.09368, "prev_day_close": 52.5750007629394}, {"option": "LLY290119C00740000", "bid": 542.25, "bid_size": 22.0, "ask": 557.9, "ask_size": 18.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0003, "vega": 3.4059, "theta": -0.0125, "rho": 11.2278, "theo": 549.5498, "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": 540.0}, {"option": "LLY290119P00740000", "bid": 51.05, "bid_size": 25.0, "ask": 61.5, "ask_size": 24.0, "iv": 0.4123, "open_interest": 34.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0003, "vega": 3.512, "theta": -0.0812, "rho": -3.7775, "theo": 55.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-09-18T09:58:16", "percent_change": 0.0, "prev_day_close": 57.1750011444092}, {"option": "LLY290119C00760000", "bid": 529.55, "bid_size": 20.0, "ask": 544.2, "ask_size": 7.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0003, "vega": 3.5716, "theta": -0.0179, "rho": 11.318, "theo": 536.3763, "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": 526.0}, {"option": "LLY290119P00760000", "bid": 57.2, "bid_size": 44.0, "ask": 63.85, "ask_size": 14.0, "iv": 0.4091, "open_interest": 2.0, "volume": 1.0, "delta": -0.1291, "gamma": 0.0003, "vega": 3.6837, "theta": -0.0849, "rho": -4.0402, "theo": 60.7407, "change": -2.2, "open": 61.0, "high": 61.0, "low": 61.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-09-21T10:10:53", "percent_change": -3.48101, "prev_day_close": 63.1999988555908}, {"option": "LLY290119C00780000", "bid": 514.0, "bid_size": 13.0, "ask": 532.0, "ask_size": 12.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0003, "vega": 3.7346, "theta": -0.0233, "rho": 11.3998, "theo": 523.4456, "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": 514.0}, {"option": "LLY290119P00780000", "bid": 62.85, "bid_size": 18.0, "ask": 71.75, "ask_size": 29.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0003, "vega": 3.8642, "theta": -0.0887, "rho": -4.2988, "theo": 65.849, "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": 68.2999992370606}, {"option": "LLY290119C00800000", "bid": 504.4, "bid_size": 25.0, "ask": 520.0, "ask_size": 7.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0003, "vega": 3.8964, "theta": -0.0286, "rho": 11.4711, "theo": 510.7556, "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": 501.0}, {"option": "LLY290119P00800000", "bid": 62.0, "bid_size": 7.0, "ask": 78.2, "ask_size": 33.0, "iv": 0.4041, "open_interest": 9.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0003, "vega": 4.0263, "theta": -0.0924, "rho": -4.5729, "theo": 71.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.3, "last_trade_time": "2026-09-18T09:30:21", "percent_change": 0.0, "prev_day_close": 73.0250015258789}, {"option": "LLY290119C00820000", "bid": 490.0, "bid_size": 23.0, "ask": 506.5, "ask_size": 18.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0003, "vega": 4.0582, "theta": -0.0337, "rho": 11.5279, "theo": 498.3076, "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": 488.100006103516}, {"option": "LLY290119P00820000", "bid": 73.1, "bid_size": 29.0, "ask": 83.75, "ask_size": 26.0, "iv": 0.4094, "open_interest": 0.0, "volume": 1.0, "delta": -0.1569, "gamma": 0.0004, "vega": 4.1981, "theta": -0.096, "rho": -4.8325, "theo": 76.8938, "change": -0.355, "open": 79.47, "high": 79.47, "low": 79.47, "tick": "down", "last_trade_price": 79.47, "last_trade_time": "2026-09-21T12:56:30", "percent_change": -0.444719, "prev_day_close": 79.8249969482422}, {"option": "LLY290119C00840000", "bid": 477.9, "bid_size": 25.0, "ask": 494.0, "ask_size": 13.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0003, "vega": 4.2184, "theta": -0.0388, "rho": 11.5707, "theo": 486.1046, "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": 476.100006103516}, {"option": "LLY290119P00840000", "bid": 78.7, "bid_size": 24.0, "ask": 90.1, "ask_size": 32.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0004, "vega": 4.3568, "theta": -0.0996, "rho": -5.1113, "theo": 82.8202, "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": 85.8249969482422}, {"option": "LLY290119C00850000", "bid": 471.0, "bid_size": 8.0, "ask": 488.25, "ask_size": 5.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0003, "vega": 4.2972, "theta": -0.0414, "rho": 11.5884, "theo": 480.095, "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": 470.0}, {"option": "LLY290119P00850000", "bid": 76.0, "bid_size": 7.0, "ask": 94.4, "ask_size": 15.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0004, "vega": 4.4367, "theta": -0.1014, "rho": -5.2705, "theo": 85.8825, "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": 89.0750007629394}, {"option": "LLY290119C00860000", "bid": 464.0, "bid_size": 7.0, "ask": 484.0, "ask_size": 7.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0004, "vega": 4.3748, "theta": -0.0438, "rho": 11.6045, "theo": 474.146, "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": 465.125}, {"option": "LLY290119P00860000", "bid": 80.0, "bid_size": 14.0, "ask": 98.85, "ask_size": 13.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0004, "vega": 4.5148, "theta": -0.1032, "rho": -5.4037, "theo": 89.008, "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": 90.8499984741211}, {"option": "LLY290119C00870000", "bid": 460.0, "bid_size": 8.0, "ask": 476.25, "ask_size": 6.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0004, "vega": 4.4512, "theta": -0.0463, "rho": 11.6191, "theo": 468.257, "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": 459.0}, {"option": "LLY290119P00870000", "bid": 82.0, "bid_size": 16.0, "ask": 102.0, "ask_size": 14.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0004, "vega": 4.6029, "theta": -0.1049, "rho": -5.5261, "theo": 92.2051, "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": 94.5999984741211}, {"option": "LLY290119C00880000", "bid": 454.0, "bid_size": 8.0, "ask": 472.0, "ask_size": 7.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0004, "vega": 4.5267, "theta": -0.0487, "rho": 11.632, "theo": 462.4274, "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": 453.0}, {"option": "LLY290119P00880000", "bid": 88.7, "bid_size": 7.0, "ask": 104.25, "ask_size": 8.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0004, "vega": 4.6796, "theta": -0.1067, "rho": -5.6828, "theo": 95.4808, "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": 97.2750015258789}, {"option": "LLY290119C00890000", "bid": 448.0, "bid_size": 25.0, "ask": 464.5, "ask_size": 19.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0004, "vega": 4.6014, "theta": -0.0512, "rho": 11.6427, "theo": 456.6566, "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": 448.0}, {"option": "LLY290119P00890000", "bid": 90.65, "bid_size": 38.0, "ask": 106.1, "ask_size": 29.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0004, "vega": 4.7575, "theta": -0.1084, "rho": -5.8056, "theo": 98.8224, "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": 100.549999237061}, {"option": "LLY290119C00900000", "bid": 446.0, "bid_size": 10.0, "ask": 460.0, "ask_size": 19.0, "iv": 0.4058, "open_interest": 12.0, "volume": 8.0, "delta": 0.8213, "gamma": 0.0004, "vega": 4.6756, "theta": -0.0535, "rho": 11.6506, "theo": 450.9446, "change": -3.075, "open": 439.75, "high": 439.75, "low": 439.75, "tick": "up", "last_trade_price": 439.75, "last_trade_time": "2026-09-21T09:30:19", "percent_change": -0.694405, "prev_day_close": 442.824996948242}, {"option": "LLY290119P00900000", "bid": 97.4, "bid_size": 27.0, "ask": 106.75, "ask_size": 19.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0004, "vega": 4.8268, "theta": -0.1101, "rho": -5.9738, "theo": 102.2288, "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": 104.424999237061}, {"option": "LLY290119C00910000", "bid": 437.45, "bid_size": 21.0, "ask": 454.0, "ask_size": 10.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0004, "vega": 4.7492, "theta": -0.0559, "rho": 11.6552, "theo": 445.2915, "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": 436.0}, {"option": "LLY290119P00910000", "bid": 101.3, "bid_size": 23.0, "ask": 112.2, "ask_size": 26.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.0004, "vega": 4.9066, "theta": -0.1118, "rho": -6.096, "theo": 105.6968, "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": 108.024997711182}, {"option": "LLY290119C00920000", "bid": 431.7, "bid_size": 5.0, "ask": 448.0, "ask_size": 5.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0004, "vega": 4.8223, "theta": -0.0582, "rho": 11.6564, "theo": 439.6974, "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": 431.25}, {"option": "LLY290119P00920000", "bid": 100.0, "bid_size": 10.0, "ask": 120.0, "ask_size": 11.0, "iv": 0.4019, "open_interest": 4.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0004, "vega": 4.9813, "theta": -0.1134, "rho": -6.2337, "theo": 109.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.7, "last_trade_time": "2026-09-16T12:07:23", "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "LLY290119C00930000", "bid": 424.0, "bid_size": 7.0, "ask": 442.2, "ask_size": 4.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0004, "vega": 4.8946, "theta": -0.0605, "rho": 11.6544, "theo": 434.1627, "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": 425.0}, {"option": "LLY290119P00930000", "bid": 104.0, "bid_size": 7.0, "ask": 122.0, "ask_size": 10.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0004, "vega": 5.0506, "theta": -0.1151, "rho": -6.3936, "theo": 112.8484, "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": 115.724998474121}, {"option": "LLY290119C00940000", "bid": 420.0, "bid_size": 7.0, "ask": 438.0, "ask_size": 7.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0004, "vega": 4.9659, "theta": -0.0627, "rho": 11.65, "theo": 428.6872, "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": 420.0}, {"option": "LLY290119P00940000", "bid": 108.0, "bid_size": 6.0, "ask": 124.7, "ask_size": 5.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.2191, "gamma": 0.0004, "vega": 5.1196, "theta": -0.1167, "rho": -6.5214, "theo": 116.5183, "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": 119.275001525879}, {"option": "LLY290119C00950000", "bid": 415.5, "bid_size": 6.0, "ask": 432.0, "ask_size": 5.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0004, "vega": 5.036, "theta": -0.0649, "rho": 11.6436, "theo": 423.2706, "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": 415.199996948242}, {"option": "LLY290119P00950000", "bid": 110.0, "bid_size": 13.0, "ask": 130.0, "ask_size": 13.0, "iv": 0.3986, "open_interest": 1.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.0005, "vega": 5.1916, "theta": -0.1183, "rho": -6.6935, "theo": 120.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.4, "last_trade_time": "2026-09-17T10:08:38", "percent_change": 0.0, "prev_day_close": 121.999996185303}, {"option": "LLY290119C00960000", "bid": 408.6, "bid_size": 5.0, "ask": 426.05, "ask_size": 5.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0004, "vega": 5.1046, "theta": -0.0671, "rho": 11.636, "theo": 417.9124, "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": 409.0}, {"option": "LLY290119P00960000", "bid": 114.0, "bid_size": 12.0, "ask": 131.8, "ask_size": 24.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0005, "vega": 5.2592, "theta": -0.1198, "rho": -6.8192, "theo": 124.0522, "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": 126.900001525879}, {"option": "LLY290119C00970000", "bid": 404.0, "bid_size": 8.0, "ask": 422.0, "ask_size": 7.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0004, "vega": 5.1719, "theta": -0.0693, "rho": 11.6274, "theo": 412.6118, "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": 404.899993896484}, {"option": "LLY290119P00970000", "bid": 118.8, "bid_size": 14.0, "ask": 134.55, "ask_size": 11.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0005, "vega": 5.3286, "theta": -0.1214, "rho": -6.9345, "theo": 127.9252, "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": 131.549999237061}, {"option": "LLY290119C00980000", "bid": 399.25, "bid_size": 13.0, "ask": 416.0, "ask_size": 5.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0004, "vega": 5.2378, "theta": -0.0714, "rho": 11.6177, "theo": 407.368, "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": 399.425003051758}, {"option": "LLY290119P00980000", "bid": 122.0, "bid_size": 7.0, "ask": 142.0, "ask_size": 9.0, "iv": 0.398, "open_interest": 5.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0005, "vega": 5.3991, "theta": -0.1229, "rho": -7.0985, "theo": 131.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.44, "last_trade_time": "2026-09-14T14:54:18", "percent_change": 0.0, "prev_day_close": 133.625}, {"option": "LLY290119C00990000", "bid": 394.0, "bid_size": 5.0, "ask": 410.2, "ask_size": 5.0, "iv": 0.3972, "open_interest": 1.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.0004, "vega": 5.3026, "theta": -0.0735, "rho": 11.6068, "theo": 402.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 389.67, "last_trade_time": "2026-09-14T11:59:34", "percent_change": 0.0, "prev_day_close": 394.800003051758}, {"option": "LLY290119P00990000", "bid": 126.0, "bid_size": 7.0, "ask": 146.0, "ask_size": 10.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.0005, "vega": 5.4618, "theta": -0.1244, "rho": -7.2227, "theo": 135.8922, "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": 139.974998474121}, {"option": "LLY290119C01000000", "bid": 388.0, "bid_size": 8.0, "ask": 406.0, "ask_size": 7.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0004, "vega": 5.3663, "theta": -0.0755, "rho": 11.5938, "theo": 397.0491, "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": 388.100006103516}, {"option": "LLY290119P01000000", "bid": 130.0, "bid_size": 7.0, "ask": 148.75, "ask_size": 8.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": -0.253, "gamma": 0.0005, "vega": 5.5249, "theta": -0.1259, "rho": -7.3901, "theo": 139.9698, "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": 141.824996948242}, {"option": "LLY290119C01010000", "bid": 384.1, "bid_size": 5.0, "ask": 400.0, "ask_size": 5.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0004, "vega": 5.4291, "theta": -0.0775, "rho": 11.5785, "theo": 391.9734, "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": 384.824996948242}, {"option": "LLY290119P01010000", "bid": 134.0, "bid_size": 7.0, "ask": 154.0, "ask_size": 7.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0005, "vega": 5.5844, "theta": -0.1273, "rho": -7.5148, "theo": 144.1076, "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": 148.574996948242}, {"option": "LLY290119C01020000", "bid": 378.75, "bid_size": 11.0, "ask": 396.0, "ask_size": 8.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0004, "vega": 5.491, "theta": -0.0795, "rho": 11.5604, "theo": 386.9536, "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": 378.699996948242}, {"option": "LLY290119P01020000", "bid": 138.0, "bid_size": 8.0, "ask": 156.4, "ask_size": 10.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.0005, "vega": 5.647, "theta": -0.1287, "rho": -7.6355, "theo": 148.3164, "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": 152.475006103516}, {"option": "LLY290119C01030000", "bid": 374.15, "bid_size": 7.0, "ask": 390.2, "ask_size": 9.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0004, "vega": 5.552, "theta": -0.0815, "rho": 11.5394, "theo": 381.9899, "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": 374.625}, {"option": "LLY290119P01030000", "bid": 146.8, "bid_size": 35.0, "ask": 158.65, "ask_size": 40.0, "iv": 0.396, "open_interest": 1.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0005, "vega": 5.7052, "theta": -0.1301, "rho": -7.789, "theo": 152.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.35, "last_trade_time": "2026-09-18T09:47:53", "percent_change": 0.0, "prev_day_close": 156.125}, {"option": "LLY290119C01040000", "bid": 372.0, "bid_size": 9.0, "ask": 384.0, "ask_size": 8.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0005, "vega": 5.6118, "theta": -0.0834, "rho": 11.5158, "theo": 377.0822, "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": 368.725006103516}, {"option": "LLY290119P01040000", "bid": 151.2, "bid_size": 31.0, "ask": 162.85, "ask_size": 29.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0005, "vega": 5.7614, "theta": -0.1315, "rho": -7.9359, "theo": 156.9316, "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": 160.0}, {"option": "LLY290119C01050000", "bid": 366.8, "bid_size": 27.0, "ask": 380.0, "ask_size": 61.0, "iv": 0.3971, "open_interest": 1.0, "volume": 2.0, "delta": 0.7478, "gamma": 0.0005, "vega": 5.6705, "theta": -0.0852, "rho": 11.4902, "theo": 372.2307, "change": 7.4, "open": 373.39, "high": 373.39, "low": 371.4, "tick": "down", "last_trade_price": 371.4, "last_trade_time": "2026-09-21T15:52:38", "percent_change": 2.03297, "prev_day_close": 364.0}, {"option": "LLY290119P01050000", "bid": 156.55, "bid_size": 25.0, "ask": 167.4, "ask_size": 35.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.2823, "gamma": 0.0005, "vega": 5.8137, "theta": -0.1328, "rho": -8.0679, "theo": 161.3345, "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": 164.724998474121}, {"option": "LLY290119C01060000", "bid": 361.8, "bid_size": 18.0, "ask": 376.0, "ask_size": 11.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0005, "vega": 5.7279, "theta": -0.0871, "rho": 11.4631, "theo": 367.435, "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": 360.0}, {"option": "LLY290119P01060000", "bid": 161.05, "bid_size": 17.0, "ask": 176.0, "ask_size": 7.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.0006, "vega": 5.8701, "theta": -0.1341, "rho": -8.2241, "theo": 165.7915, "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": 170.224998474121}, {"option": "LLY290119C01070000", "bid": 354.0, "bid_size": 5.0, "ask": 372.0, "ask_size": 7.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.0005, "vega": 5.7838, "theta": -0.0888, "rho": 11.4351, "theo": 362.6946, "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": 355.0}, {"option": "LLY290119P01070000", "bid": 160.0, "bid_size": 7.0, "ask": 180.0, "ask_size": 7.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0006, "vega": 5.9218, "theta": -0.1354, "rho": -8.3363, "theo": 170.322, "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": 173.525001525879}, {"option": "LLY290119C01080000", "bid": 350.4, "bid_size": 9.0, "ask": 366.2, "ask_size": 7.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0005, "vega": 5.8382, "theta": -0.0906, "rho": 11.4065, "theo": 358.0089, "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": 350.0}, {"option": "LLY290119P01080000", "bid": 166.0, "bid_size": 10.0, "ask": 184.0, "ask_size": 7.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": -0.3003, "gamma": 0.0006, "vega": 5.9702, "theta": -0.1367, "rho": -8.4273, "theo": 174.9282, "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": 180.0}, {"option": "LLY290119C01090000", "bid": 346.05, "bid_size": 5.0, "ask": 362.0, "ask_size": 5.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": 0.7275, "gamma": 0.0005, "vega": 5.8913, "theta": -0.0923, "rho": 11.3774, "theo": 353.3773, "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": 346.0}, {"option": "LLY290119P01090000", "bid": 170.0, "bid_size": 10.0, "ask": 188.0, "ask_size": 7.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.0006, "vega": 6.0239, "theta": -0.1379, "rho": -8.5819, "theo": 179.6, "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": 183.625}, {"option": "LLY290119C01100000", "bid": 340.0, "bid_size": 5.0, "ask": 358.0, "ask_size": 7.0, "iv": 0.3936, "open_interest": 1.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0005, "vega": 5.9429, "theta": -0.094, "rho": 11.3476, "theo": 348.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 329.2, "last_trade_time": "2026-09-14T15:18:31", "percent_change": 0.0, "prev_day_close": 340.850006103516}, {"option": "LLY290119P01100000", "bid": 174.0, "bid_size": 8.0, "ask": 194.0, "ask_size": 8.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0006, "vega": 6.0697, "theta": -0.1391, "rho": -8.7109, "theo": 184.3476, "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": 188.050003051758}, {"option": "LLY290119C01110000", "bid": 337.1, "bid_size": 9.0, "ask": 352.5, "ask_size": 9.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.0005, "vega": 5.9933, "theta": -0.0957, "rho": 11.3167, "theo": 344.274, "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": 336.350006103516}, {"option": "LLY290119P01110000", "bid": 180.0, "bid_size": 12.0, "ask": 198.0, "ask_size": 7.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0006, "vega": 6.1136, "theta": -0.1403, "rho": -8.8643, "theo": 189.1521, "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": 194.099998474121}, {"option": "LLY290119C01120000", "bid": 332.4, "bid_size": 8.0, "ask": 348.5, "ask_size": 9.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.0005, "vega": 6.0425, "theta": -0.0973, "rho": 11.2842, "theo": 339.8017, "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": 332.0}, {"option": "LLY290119P01120000", "bid": 184.0, "bid_size": 11.0, "ask": 204.0, "ask_size": 22.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0006, "vega": 6.1591, "theta": -0.1414, "rho": -8.9984, "theo": 194.0083, "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": 198.800003051758}, {"option": "LLY290119C01130000", "bid": 328.25, "bid_size": 2.0, "ask": 344.0, "ask_size": 1.0, "iv": 0.3935, "open_interest": 5.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0005, "vega": 6.0906, "theta": -0.0988, "rho": 11.2497, "theo": 335.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 317.44, "last_trade_time": "2026-09-16T14:40:04", "percent_change": 0.0, "prev_day_close": 327.949996948242}, {"option": "LLY290119P01130000", "bid": 190.0, "bid_size": 12.0, "ask": 208.0, "ask_size": 11.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.3309, "gamma": 0.0006, "vega": 6.2011, "theta": -0.1425, "rho": -9.084, "theo": 198.9354, "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": 203.125}, {"option": "LLY290119C01140000", "bid": 322.85, "bid_size": 4.0, "ask": 340.0, "ask_size": 5.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0005, "vega": 6.1375, "theta": -0.1004, "rho": 11.2129, "theo": 331.0154, "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": 323.949996948242}, {"option": "LLY290119P01140000", "bid": 196.0, "bid_size": 7.0, "ask": 212.8, "ask_size": 10.0, "iv": 0.3927, "open_interest": 4.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.0006, "vega": 6.2407, "theta": -0.1436, "rho": -9.2192, "theo": 203.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.5, "last_trade_time": "2026-09-17T10:25:00", "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "LLY290119C01150000", "bid": 320.0, "bid_size": 30.0, "ask": 335.1, "ask_size": 30.0, "iv": 0.393, "open_interest": 1.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0005, "vega": 6.1833, "theta": -0.1019, "rho": 11.1738, "theo": 326.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.95, "last_trade_time": "2026-09-18T15:54:08", "percent_change": 0.0, "prev_day_close": 319.425003051758}, {"option": "LLY290119P01150000", "bid": 203.1, "bid_size": 36.0, "ask": 216.15, "ask_size": 32.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0006, "vega": 6.2811, "theta": -0.1446, "rho": -9.3474, "theo": 208.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.55, "last_trade_time": "2026-09-17T13:56:52", "percent_change": 0.0, "prev_day_close": 214.175003051758}, {"option": "LLY290119C01160000", "bid": 315.95, "bid_size": 25.0, "ask": 330.0, "ask_size": 23.0, "iv": 0.3922, "open_interest": 1.0, "volume": 1.0, "delta": 0.6917, "gamma": 0.0005, "vega": 6.2278, "theta": -0.1034, "rho": 11.1327, "theo": 322.4407, "change": 9.42, "open": 324.97, "high": 324.97, "low": 324.97, "tick": "up", "last_trade_price": 324.97, "last_trade_time": "2026-09-21T14:54:45", "percent_change": 2.98527, "prev_day_close": 315.549987792969}, {"option": "LLY290119P01160000", "bid": 206.0, "bid_size": 32.0, "ask": 222.15, "ask_size": 23.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": -0.3496, "gamma": 0.0006, "vega": 6.314, "theta": -0.1457, "rho": -9.4634, "theo": 214.1142, "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": 220.0}, {"option": "LLY290119C01170000", "bid": 311.65, "bid_size": 25.0, "ask": 326.0, "ask_size": 23.0, "iv": 0.392, "open_interest": 0.0, "volume": 1.0, "delta": 0.6866, "gamma": 0.0005, "vega": 6.2711, "theta": -0.1048, "rho": 11.09, "theo": 318.2329, "change": 8.605, "open": 320.58, "high": 320.58, "low": 320.58, "tick": "up", "last_trade_price": 320.58, "last_trade_time": "2026-09-21T14:54:45", "percent_change": 2.75823, "prev_day_close": 311.975006103516}, {"option": "LLY290119P01170000", "bid": 212.0, "bid_size": 39.0, "ask": 227.35, "ask_size": 37.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.3559, "gamma": 0.0006, "vega": 6.3508, "theta": -0.1467, "rho": -9.5995, "theo": 219.295, "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": 223.599998474121}, {"option": "LLY290119C01180000", "bid": 307.55, "bid_size": 21.0, "ask": 322.0, "ask_size": 19.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.0005, "vega": 6.313, "theta": -0.1062, "rho": 11.0462, "theo": 314.0777, "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": 307.774993896484}, {"option": "LLY290119P01180000", "bid": 219.2, "bid_size": 25.0, "ask": 232.55, "ask_size": 38.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.3622, "gamma": 0.0006, "vega": 6.3841, "theta": -0.1477, "rho": -9.7036, "theo": 224.5294, "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": 230.0}, {"option": "LLY290119C01190000", "bid": 302.0, "bid_size": 8.0, "ask": 320.0, "ask_size": 7.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.0005, "vega": 6.3536, "theta": -0.1075, "rho": 11.0018, "theo": 309.9748, "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": 304.0}, {"option": "LLY290119P01190000", "bid": 223.25, "bid_size": 7.0, "ask": 238.0, "ask_size": 7.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.3685, "gamma": 0.0006, "vega": 6.414, "theta": -0.1487, "rho": -9.7712, "theo": 229.841, "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": 236.0}, {"option": "LLY290119C01200000", "bid": 298.0, "bid_size": 6.0, "ask": 314.25, "ask_size": 8.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.6713, "gamma": 0.0005, "vega": 6.3928, "theta": -0.1088, "rho": 10.9571, "theo": 305.9236, "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": 300.800003051758}, {"option": "LLY290119P01200000", "bid": 226.0, "bid_size": 12.0, "ask": 235.5, "ask_size": 5.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.3748, "gamma": 0.0006, "vega": 6.438, "theta": -0.1496, "rho": -9.8949, "theo": 235.2332, "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": 240.900001525879}, {"option": "LLY290119C01210000", "bid": 294.0, "bid_size": 8.0, "ask": 312.0, "ask_size": 12.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.6662, "gamma": 0.0005, "vega": 6.4307, "theta": -0.1101, "rho": 10.9124, "theo": 301.9236, "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": 296.0}, {"option": "LLY290119P01210000", "bid": 232.0, "bid_size": 10.0, "ask": 247.8, "ask_size": 8.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.0006, "vega": 6.469, "theta": -0.1504, "rho": -9.995, "theo": 240.6774, "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": 245.375}, {"option": "LLY290119C01220000", "bid": 290.0, "bid_size": 10.0, "ask": 306.2, "ask_size": 5.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0005, "vega": 6.4672, "theta": -0.1114, "rho": 10.8676, "theo": 297.974, "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": 291.875}, {"option": "LLY290119P01220000", "bid": 236.0, "bid_size": 8.0, "ask": 253.35, "ask_size": 7.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.0007, "vega": 6.49, "theta": -0.1513, "rho": -10.1083, "theo": 246.2003, "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": 251.025001525879}, {"option": "LLY290119C01230000", "bid": 286.0, "bid_size": 5.0, "ask": 304.0, "ask_size": 7.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0005, "vega": 6.5024, "theta": -0.1126, "rho": 10.8223, "theo": 294.0745, "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": 288.0}, {"option": "LLY290119P01230000", "bid": 242.0, "bid_size": 12.0, "ask": 258.8, "ask_size": 15.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.3939, "gamma": 0.0007, "vega": 6.5181, "theta": -0.1521, "rho": -10.261, "theo": 251.7808, "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": 257.599998474121}, {"option": "LLY290119C01240000", "bid": 283.4, "bid_size": 6.0, "ask": 300.0, "ask_size": 11.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.0005, "vega": 6.5364, "theta": -0.1138, "rho": 10.7762, "theo": 290.2245, "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": 283.725006103516}, {"option": "LLY290119P01240000", "bid": 248.1, "bid_size": 13.0, "ask": 266.0, "ask_size": 8.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0007, "vega": 6.5443, "theta": -0.153, "rho": -10.3499, "theo": 257.4047, "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": 263.0}, {"option": "LLY290119C01250000", "bid": 278.0, "bid_size": 10.0, "ask": 296.0, "ask_size": 8.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0006, "vega": 6.5692, "theta": -0.1149, "rho": 10.7289, "theo": 286.4239, "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": 280.0}, {"option": "LLY290119P01250000", "bid": 254.0, "bid_size": 8.0, "ask": 271.0, "ask_size": 12.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0007, "vega": 6.5613, "theta": -0.1538, "rho": -10.4364, "theo": 263.1007, "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": 267.649993896484}, {"option": "LLY290119C01260000", "bid": 276.2, "bid_size": 5.0, "ask": 292.0, "ask_size": 7.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.0006, "vega": 6.6007, "theta": -0.116, "rho": 10.68, "theo": 282.6724, "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": 276.774993896484}, {"option": "LLY290119P01260000", "bid": 260.0, "bid_size": 10.0, "ask": 278.0, "ask_size": 10.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0007, "vega": 6.5749, "theta": -0.1545, "rho": -10.5256, "theo": 268.8669, "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": 273.550003051758}, {"option": "LLY290119C01270000", "bid": 270.0, "bid_size": 11.0, "ask": 288.0, "ask_size": 8.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.6357, "gamma": 0.0006, "vega": 6.631, "theta": -0.1171, "rho": 10.6295, "theo": 278.9701, "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": 272.300003051758}, {"option": "LLY290119P01270000", "bid": 266.0, "bid_size": 8.0, "ask": 284.0, "ask_size": 13.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0007, "vega": 6.5977, "theta": -0.1552, "rho": -10.6359, "theo": 274.687, "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": 279.625}, {"option": "LLY290119C01280000", "bid": 267.1, "bid_size": 1.0, "ask": 286.0, "ask_size": 7.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.6307, "gamma": 0.0006, "vega": 6.6602, "theta": -0.1182, "rho": 10.5772, "theo": 275.3169, "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": 270.0}, {"option": "LLY290119P01280000", "bid": 272.0, "bid_size": 15.0, "ask": 290.0, "ask_size": 16.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.4259, "gamma": 0.0007, "vega": 6.6042, "theta": -0.1559, "rho": -10.6736, "theo": 280.5718, "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": 285.75}, {"option": "LLY290119C01300000", "bid": 262.0, "bid_size": 6.0, "ask": 278.0, "ask_size": 10.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.6207, "gamma": 0.0006, "vega": 6.7147, "theta": -0.1201, "rho": 10.4685, "theo": 268.1573, "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": 262.199996948242}, {"option": "LLY290119P01300000", "bid": 284.0, "bid_size": 9.0, "ask": 302.0, "ask_size": 10.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0007, "vega": 6.6346, "theta": -0.1574, "rho": -10.9046, "theo": 292.5292, "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": 297.524993896484}, {"option": "LLY290119C01320000", "bid": 252.0, "bid_size": 7.0, "ask": 272.0, "ask_size": 7.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.6107, "gamma": 0.0006, "vega": 6.7643, "theta": -0.122, "rho": 10.3569, "theo": 261.1914, "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": 256.574996948242}, {"option": "LLY290119P01320000", "bid": 296.0, "bid_size": 8.0, "ask": 314.0, "ask_size": 10.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.0007, "vega": 6.6427, "theta": -0.1587, "rho": -10.9974, "theo": 304.7161, "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": 310.074996948242}, {"option": "LLY290119C01340000", "bid": 246.0, "bid_size": 8.0, "ask": 264.0, "ask_size": 12.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.6008, "gamma": 0.0006, "vega": 6.8092, "theta": -0.1237, "rho": 10.2454, "theo": 254.4152, "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": 248.350006103516}, {"option": "LLY290119P01340000", "bid": 308.0, "bid_size": 7.0, "ask": 325.55, "ask_size": 12.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0007, "vega": 6.6534, "theta": -0.1598, "rho": -11.1398, "theo": 317.1729, "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": 322.824996948242}, {"option": "LLY290119C01360000", "bid": 240.0, "bid_size": 11.0, "ask": 257.5, "ask_size": 11.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.591, "gamma": 0.0006, "vega": 6.8496, "theta": -0.1254, "rho": 10.1348, "theo": 247.8232, "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": 242.849998474121}, {"option": "LLY290119P01360000", "bid": 322.0, "bid_size": 6.0, "ask": 338.0, "ask_size": 6.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0007, "vega": 6.6419, "theta": -0.1608, "rho": -11.3164, "theo": 329.8907, "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": 335.0}, {"option": "LLY290119C01380000", "bid": 234.0, "bid_size": 6.0, "ask": 252.0, "ask_size": 8.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.5812, "gamma": 0.0006, "vega": 6.8855, "theta": -0.1268, "rho": 10.0238, "theo": 241.4105, "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": 236.0}, {"option": "LLY290119P01380000", "bid": 334.0, "bid_size": 5.0, "ask": 352.0, "ask_size": 1.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.0008, "vega": 6.6458, "theta": -0.162, "rho": -11.4575, "theo": 342.8099, "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": 349.199996948242}, {"option": "LLY290119C01400000", "bid": 227.7, "bid_size": 6.0, "ask": 245.35, "ask_size": 6.0, "iv": 0.3882, "open_interest": 6.0, "volume": 0.0, "delta": 0.5716, "gamma": 0.0006, "vega": 6.9169, "theta": -0.1282, "rho": 9.91, "theo": 235.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 222.0, "last_trade_time": "2026-09-17T10:57:38", "percent_change": 0.0, "prev_day_close": 229.599998474121}, {"option": "LLY290119P01400000", "bid": 348.0, "bid_size": 6.0, "ask": 366.0, "ask_size": 7.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.5034, "gamma": 0.0008, "vega": 6.6247, "theta": -0.1629, "rho": -11.5874, "theo": 355.979, "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": 361.800003051758}, {"option": "LLY290119C01420000", "bid": 220.0, "bid_size": 7.0, "ask": 240.0, "ask_size": 7.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.562, "gamma": 0.0006, "vega": 6.9438, "theta": -0.1295, "rho": 9.7919, "theo": 229.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.900001525879}, {"option": "LLY290119P01420000", "bid": 360.0, "bid_size": 9.0, "ask": 378.0, "ask_size": 9.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0008, "vega": 6.5934, "theta": -0.1635, "rho": -11.5674, "theo": 369.3734, "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": 375.675003051758}, {"option": "LLY290119C01440000", "bid": 216.0, "bid_size": 15.0, "ask": 234.0, "ask_size": 8.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0006, "vega": 6.9662, "theta": -0.1306, "rho": 9.6697, "theo": 223.2175, "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": 218.5}, {"option": "LLY290119P01440000", "bid": 374.0, "bid_size": 8.0, "ask": 392.0, "ask_size": 8.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.5293, "gamma": 0.0008, "vega": 6.5709, "theta": -0.1646, "rho": -11.7079, "theo": 383.0061, "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": 390.125}, {"option": "LLY290119C01460000", "bid": 210.0, "bid_size": 6.0, "ask": 228.0, "ask_size": 7.0, "iv": 0.3878, "open_interest": 1.0, "volume": 0.0, "delta": 0.5432, "gamma": 0.0006, "vega": 6.9845, "theta": -0.1317, "rho": 9.5458, "theo": 217.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.0, "last_trade_time": "2026-09-17T10:25:00", "percent_change": 0.0, "prev_day_close": 212.449996948242}, {"option": "LLY290119P01460000", "bid": 388.0, "bid_size": 7.0, "ask": 406.0, "ask_size": 6.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0008, "vega": 6.5393, "theta": -0.1655, "rho": -11.7107, "theo": 396.8338, "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": 402.5}, {"option": "LLY290119C01480000", "bid": 204.0, "bid_size": 16.0, "ask": 221.25, "ask_size": 6.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.534, "gamma": 0.0006, "vega": 6.9989, "theta": -0.1326, "rho": 9.4226, "theo": 211.9335, "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": 206.25}, {"option": "LLY290119P01480000", "bid": 402.0, "bid_size": 9.0, "ask": 420.0, "ask_size": 8.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.5549, "gamma": 0.0008, "vega": 6.4888, "theta": -0.166, "rho": -11.8035, "theo": 410.914, "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": 417.0}, {"option": "LLY290119C01500000", "bid": 200.0, "bid_size": 31.0, "ask": 214.65, "ask_size": 32.0, "iv": 0.3865, "open_interest": 8.0, "volume": 0.0, "delta": 0.5248, "gamma": 0.0006, "vega": 7.0099, "theta": -0.1335, "rho": 9.3014, "theo": 206.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.62, "last_trade_time": "2026-09-18T12:31:39", "percent_change": 0.0, "prev_day_close": 201.425003051758}, {"option": "LLY290119P01500000", "bid": 416.0, "bid_size": 10.0, "ask": 436.0, "ask_size": 7.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.0008, "vega": 6.4089, "theta": -0.1663, "rho": -11.7148, "theo": 425.2249, "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": 432.600006103516}, {"option": "LLY290119C01520000", "bid": 194.0, "bid_size": 9.0, "ask": 212.0, "ask_size": 14.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.0006, "vega": 7.0176, "theta": -0.1342, "rho": 9.1821, "theo": 201.2838, "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": 196.449996948242}, {"option": "LLY290119P01520000", "bid": 432.0, "bid_size": 6.0, "ask": 450.0, "ask_size": 7.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0008, "vega": 6.3682, "theta": -0.167, "rho": -11.8283, "theo": 439.741, "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": 446.425003051758}, {"option": "LLY290119C01540000", "bid": 188.0, "bid_size": 7.0, "ask": 206.0, "ask_size": 6.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.0006, "vega": 7.0219, "theta": -0.1349, "rho": 9.063, "theo": 196.1838, "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": 192.0}, {"option": "LLY290119P01540000", "bid": 446.0, "bid_size": 10.0, "ask": 462.0, "ask_size": 12.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.0008, "vega": 6.3019, "theta": -0.1673, "rho": -11.8576, "theo": 454.4523, "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": 461.100006103516}, {"option": "LLY290119C01560000", "bid": 184.0, "bid_size": 10.0, "ask": 202.0, "ask_size": 10.0, "iv": 0.3876, "open_interest": 26.0, "volume": 0.0, "delta": 0.4981, "gamma": 0.0006, "vega": 7.0226, "theta": -0.1355, "rho": 8.9423, "theo": 191.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.28, "last_trade_time": "2026-09-16T10:22:04", "percent_change": 0.0, "prev_day_close": 187.800003051758}, {"option": "LLY290119P01560000", "bid": 460.0, "bid_size": 7.0, "ask": 476.0, "ask_size": 2.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.0008, "vega": 6.2511, "theta": -0.1673, "rho": -11.8133, "theo": 469.3536, "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": 477.024993896484}, {"option": "LLY290119C01580000", "bid": 178.0, "bid_size": 10.0, "ask": 198.0, "ask_size": 13.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.4895, "gamma": 0.0006, "vega": 7.0196, "theta": -0.1359, "rho": 8.8192, "theo": 186.4152, "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": 182.400001525879}, {"option": "LLY290119P01580000", "bid": 476.0, "bid_size": 7.0, "ask": 492.4, "ask_size": 5.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0008, "vega": 6.1314, "theta": -0.1674, "rho": -11.5804, "theo": 484.492, "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": 492.024993896484}, {"option": "LLY290119C01600000", "bid": 174.0, "bid_size": 12.0, "ask": 192.0, "ask_size": 8.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.4809, "gamma": 0.0006, "vega": 7.0129, "theta": -0.1364, "rho": 8.694, "theo": 181.7412, "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": 178.25}, {"option": "LLY290119P01600000", "bid": 492.0, "bid_size": 5.0, "ask": 510.0, "ask_size": 7.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0009, "vega": 6.0484, "theta": -0.1677, "rho": -11.742, "theo": 499.8287, "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": 507.675003051758}, {"option": "LLY290119C01620000", "bid": 170.0, "bid_size": 6.0, "ask": 186.3, "ask_size": 6.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0006, "vega": 7.0031, "theta": -0.1367, "rho": 8.5685, "theo": 177.2031, "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": 173.0}, {"option": "LLY290119P01620000", "bid": 506.0, "bid_size": 7.0, "ask": 523.85, "ask_size": 5.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0009, "vega": 5.9708, "theta": -0.1678, "rho": -11.576, "theo": 515.3316, "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": 523.149993896484}, {"option": "LLY290119C01640000", "bid": 164.0, "bid_size": 8.0, "ask": 184.0, "ask_size": 8.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.0006, "vega": 6.9905, "theta": -0.1369, "rho": 8.4445, "theo": 172.797, "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": 168.0}, {"option": "LLY290119P01640000", "bid": 522.0, "bid_size": 7.0, "ask": 540.0, "ask_size": 7.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.0009, "vega": 5.8752, "theta": -0.1678, "rho": -11.6082, "theo": 531.0301, "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": 539.0}, {"option": "LLY290119C01660000", "bid": 160.0, "bid_size": 8.0, "ask": 180.0, "ask_size": 8.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.4561, "gamma": 0.0006, "vega": 6.9758, "theta": -0.1371, "rho": 8.3231, "theo": 168.5181, "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": 164.5}, {"option": "LLY290119P01660000", "bid": 538.0, "bid_size": 7.0, "ask": 556.0, "ask_size": 1.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.6683, "gamma": 0.0009, "vega": 5.7464, "theta": -0.1674, "rho": -11.2368, "theo": 546.9347, "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": 555.0}, {"option": "LLY290119C01680000", "bid": 156.3, "bid_size": 11.0, "ask": 172.05, "ask_size": 15.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.0006, "vega": 6.959, "theta": -0.1372, "rho": 8.2044, "theo": 164.3614, "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": 159.824996948242}, {"option": "LLY290119P01680000", "bid": 554.0, "bid_size": 7.0, "ask": 572.0, "ask_size": 5.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0009, "vega": 5.6076, "theta": -0.167, "rho": -11.1745, "theo": 563.0413, "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": 571.0}, {"option": "LLY290119C01700000", "bid": 152.0, "bid_size": 7.0, "ask": 172.0, "ask_size": 8.0, "iv": 0.3875, "open_interest": 2.0, "volume": 0.0, "delta": 0.4402, "gamma": 0.0006, "vega": 6.9401, "theta": -0.1372, "rho": 8.0876, "theo": 160.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.0, "last_trade_time": "2026-09-17T15:50:19", "percent_change": 0.0, "prev_day_close": 155.199996948242}, {"option": "LLY290119P01700000", "bid": 571.45, "bid_size": 13.0, "ask": 590.0, "ask_size": 7.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0009, "vega": 5.5128, "theta": -0.1673, "rho": -11.1696, "theo": 579.3009, "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": 587.875}, {"option": "LLY290119C01720000", "bid": 148.0, "bid_size": 7.0, "ask": 163.7, "ask_size": 6.0, "iv": 0.3843, "open_interest": 2.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.0006, "vega": 6.9189, "theta": -0.1372, "rho": 7.9713, "theo": 156.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.14, "last_trade_time": "2026-09-17T10:05:36", "percent_change": 0.0, "prev_day_close": 151.375}, {"option": "LLY290119P01720000", "bid": 588.0, "bid_size": 7.0, "ask": 606.0, "ask_size": 7.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0009, "vega": 5.4257, "theta": -0.1671, "rho": -11.2072, "theo": 595.7069, "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": 604.0}], "symbol": "LLY", "security_type": "stock", "exchange_id": 3, "current_price": 1166.0, "price_change": 11.96, "price_change_percent": 1.0374, "bid": 1164.0, "ask": 1166.0, "bid_size": 80, "ask_size": 80, "open": 1145.58, "high": 1170.8999, "low": 1134.41, "close": 1164.89, "prev_day_close": 1152.9301, "volume": 2199211, "iv30": 31.544, "iv30_change": 0.526, "iv30_change_percent": 1.6958, "seqno": 8519864694, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "LLY"}