{"timestamp": "2026-09-21 03:43:39", "data": {"options": [{"option": "LNSR261016C00002500", "bid": 2.15, "bid_size": 1.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0071, "vega": 0.0005, "theta": -0.0015, "rho": 0.0018, "theo": 4.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "LNSR261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 3.9351, "open_interest": 3.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0071, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-03-31T13:16:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LNSR261016C00005000", "bid": 1.3, "bid_size": 44.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0675, "vega": 0.0023, "theta": -0.0035, "rho": 0.0035, "theo": 2.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-19T14:55:37", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "LNSR261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 37.0, "iv": 0.768, "open_interest": 512.0, "volume": 149.0, "delta": -0.0585, "gamma": 0.0682, "vega": 0.0023, "theta": -0.0035, "rho": -0.0003, "theo": 0.0462, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:26:35", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "LNSR261016C00007500", "bid": 0.2, "bid_size": 9.0, "ask": 0.3, "ask_size": 19.0, "iv": 0.5069, "open_interest": 535.0, "volume": 40.0, "delta": 0.3822, "gamma": 0.4044, "vega": 0.0075, "theta": -0.0065, "rho": 0.0019, "theo": 0.2321, "change": -0.025, "open": 0.28, "high": 0.28, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T12:50:35", "percent_change": -11.1111, "prev_day_close": 0.250000007450581}, {"option": "LNSR261016P00007500", "bid": 0.55, "bid_size": 7.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.5298, "open_interest": 119.0, "volume": 0.0, "delta": -0.646, "gamma": 0.4282, "vega": 0.0072, "theta": -0.0069, "rho": -0.0024, "theo": 0.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T14:33:36", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "LNSR261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.7966, "open_interest": 1877.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0945, "vega": 0.0029, "theta": -0.004, "rho": 0.0004, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:30:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LNSR261016P00010000", "bid": 2.2, "bid_size": 55.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.9416, "open_interest": 1.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0964, "vega": 0.0017, "theta": -0.0042, "rho": -0.0012, "theo": 2.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-02-25T09:30:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "LNSR261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.2651, "open_interest": 580.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0386, "vega": 0.0015, "theta": -0.0027, "rho": 0.0002, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T12:23:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LNSR261016P00012500", "bid": 4.3, "bid_size": 7.0, "ask": 6.7, "ask_size": 7.0, "iv": 1.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0278, "vega": 0.0006, "theta": -0.0018, "rho": -0.0004, "theo": 5.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "LNSR261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 1.4474, "open_interest": 189.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0211, "vega": 0.001, "theta": -0.002, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T09:30:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LNSR261016P00015000", "bid": 6.9, "bid_size": 6.0, "ask": 9.0, "ask_size": 7.0, "iv": 1.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0094, "vega": 0.0002, "theta": -0.0007, "rho": -0.0001, "theo": 7.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-03-19T09:33:24", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "LNSR261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 125.0, "iv": 3.5551, "open_interest": 4.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0134, "vega": 0.0007, "theta": -0.0016, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-03-11T09:30:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LNSR261016P00017500", "bid": 8.1, "bid_size": 25.0, "ask": 13.0, "ask_size": 11.0, "iv": 2.0875, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 10.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "LNSR261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 125.0, "iv": 3.8091, "open_interest": 2.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0093, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T09:52:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LNSR261016P00020000", "bid": 10.5, "bid_size": 27.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0015, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 12.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "LNSR261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 3.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0069, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LNSR261016P00022500", "bid": 13.0, "bid_size": 26.0, "ask": 18.0, "ask_size": 10.0, "iv": 2.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "LNSR261120C00002500", "bid": 2.5, "bid_size": 55.0, "ask": 7.0, "ask_size": 19.0, "iv": 2.0468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0126, "vega": 0.0016, "theta": -0.0018, "rho": 0.004, "theo": 4.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "LNSR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 2.8812, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0126, "vega": 0.0016, "theta": -0.0018, "rho": -0.0003, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LNSR261120C00005000", "bid": 1.4, "bid_size": 2.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.079, "vega": 0.0048, "theta": -0.0026, "rho": 0.0074, "theo": 2.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "LNSR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 1.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0797, "vega": 0.0048, "theta": -0.0027, "rho": -0.0012, "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": 0.375}, {"option": "LNSR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 0.8205, "open_interest": 0.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.374, "vega": 0.0112, "theta": -0.0031, "rho": 0.0043, "theo": 0.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "LNSR261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 2.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.4022, "vega": 0.0108, "theta": -0.0034, "rho": -0.0056, "theo": 0.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LNSR261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 1.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.1137, "vega": 0.0065, "theta": -0.0034, "rho": 0.0015, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LNSR261120P00010000", "bid": 1.1, "bid_size": 55.0, "ask": 5.5, "ask_size": 22.0, "iv": 1.0058, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.1267, "vega": 0.0053, "theta": -0.0037, "rho": -0.006, "theo": 3.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "LNSR261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 1.6114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0628, "vega": 0.0048, "theta": -0.0033, "rho": 0.0009, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LNSR261120P00012500", "bid": 4.6, "bid_size": 5.0, "ask": 6.6, "ask_size": 5.0, "iv": 1.0665, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0711, "vega": 0.0034, "theta": -0.0038, "rho": -0.0054, "theo": 5.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "LNSR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 1.9626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0434, "vega": 0.0039, "theta": -0.0032, "rho": 0.0007, "theo": 0.0777, "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": 0.574999988079071}, {"option": "LNSR261120P00015000", "bid": 6.9, "bid_size": 7.0, "ask": 9.2, "ask_size": 7.0, "iv": 1.1915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0484, "vega": 0.0023, "theta": -0.0037, "rho": -0.004, "theo": 8.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "LNSR270115C00002500", "bid": 2.3, "bid_size": 55.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.016, "vega": 0.0038, "theta": -0.0023, "rho": 0.0066, "theo": 4.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-07-27T09:52:09", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "LNSR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1045.0, "iv": 4.0907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0162, "vega": 0.0038, "theta": -0.0024, "rho": -0.0014, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LNSR270115C00005000", "bid": 0.2, "bid_size": 1045.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0694, "vega": 0.0096, "theta": -0.0034, "rho": 0.0117, "theo": 2.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "LNSR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0712, "vega": 0.0096, "theta": -0.0035, "rho": -0.004, "theo": 0.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LNSR270115C00007500", "bid": 0.3, "bid_size": 1.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4181, "open_interest": 10.0, "volume": 0.0, "delta": 0.5785, "gamma": 0.1572, "vega": 0.0164, "theta": -0.0044, "rho": 0.0101, "theo": 1.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-14T15:57:35", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "LNSR270115P00007500", "bid": 0.95, "bid_size": 4.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.6231, "open_interest": 48.0, "volume": 0.0, "delta": -0.4768, "gamma": 0.1696, "vega": 0.0161, "theta": -0.0048, "rho": -0.0101, "theo": 1.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-02T14:09:07", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "LNSR270115C00010000", "bid": 0.15, "bid_size": 6.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.1083, "open_interest": 6.0, "volume": 0.0, "delta": 0.3541, "gamma": 0.115, "vega": 0.0153, "theta": -0.0052, "rho": 0.0062, "theo": 0.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-09-08T09:35:10", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "LNSR270115P00010000", "bid": 0.8, "bid_size": 55.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.7266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.1275, "vega": 0.0137, "theta": -0.0058, "rho": -0.0139, "theo": 3.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "LNSR270115C00012500", "bid": 0.1, "bid_size": 26.0, "ask": 3.0, "ask_size": 125.0, "iv": 1.6652, "open_interest": 1.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.084, "vega": 0.0135, "theta": -0.0056, "rho": 0.0046, "theo": 0.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T09:51:40", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "LNSR270115P00012500", "bid": 3.1, "bid_size": 47.0, "ask": 8.0, "ask_size": 18.0, "iv": 0.8746, "open_interest": 0.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.0943, "vega": 0.0113, "theta": -0.0062, "rho": -0.0151, "theo": 5.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "LNSR270115C00015000", "bid": 0.05, "bid_size": 26.0, "ask": 2.0, "ask_size": 125.0, "iv": 1.5367, "open_interest": 1.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0672, "vega": 0.0122, "theta": -0.0057, "rho": 0.0038, "theo": 0.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "LNSR270115P00015000", "bid": 5.6, "bid_size": 47.0, "ask": 10.5, "ask_size": 18.0, "iv": 1.0531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0764, "vega": 0.0096, "theta": -0.0065, "rho": -0.0157, "theo": 8.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "LNSR270416C00002500", "bid": 2.1, "bid_size": 43.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0157, "vega": 0.0051, "theta": -0.0012, "rho": 0.0113, "theo": 5.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "LNSR270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 1.0084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.016, "vega": 0.0052, "theta": -0.0014, "rho": -0.0025, "theo": 0.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LNSR270416C00005000", "bid": 0.25, "bid_size": 1.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0644, "vega": 0.0128, "theta": -0.002, "rho": 0.0197, "theo": 2.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "LNSR270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 65.0, "iv": 1.8228, "open_interest": 0.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0677, "vega": 0.013, "theta": -0.0022, "rho": -0.0072, "theo": 0.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "LNSR270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 65.0, "iv": 0.8835, "open_interest": 0.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.1357, "vega": 0.0218, "theta": -0.0029, "rho": 0.0181, "theo": 1.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "LNSR270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 65.0, "iv": 0.9208, "open_interest": 0.0, "volume": 0.0, "delta": -0.4566, "gamma": 0.155, "vega": 0.0211, "theta": -0.0033, "rho": -0.0163, "theo": 1.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "LNSR270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 65.0, "iv": 0.984, "open_interest": 3.0, "volume": 0.0, "delta": 0.4177, "gamma": 0.1135, "vega": 0.0217, "theta": -0.0034, "rho": 0.0121, "theo": 0.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LNSR270416P00010000", "bid": 0.55, "bid_size": 1.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.1372, "vega": 0.018, "theta": -0.0041, "rho": -0.0202, "theo": 3.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "LNSR270416C00012500", "bid": 0.15, "bid_size": 26.0, "ask": 4.0, "ask_size": 65.0, "iv": 1.4473, "open_interest": 4.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.0875, "vega": 0.0197, "theta": -0.0037, "rho": 0.0092, "theo": 0.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.07500000298023}, {"option": "LNSR270416P00012500", "bid": 3.2, "bid_size": 55.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.7533, "open_interest": 4.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.1091, "vega": 0.0139, "theta": -0.0044, "rho": -0.0206, "theo": 5.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "LNSR270416C00015000", "bid": 0.05, "bid_size": 26.0, "ask": 4.0, "ask_size": 125.0, "iv": 1.5764, "open_interest": 4.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0716, "vega": 0.018, "theta": -0.0038, "rho": 0.0076, "theo": 0.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "LNSR270416P00015000", "bid": 5.7, "bid_size": 55.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.8995, "open_interest": 0.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0921, "vega": 0.0108, "theta": -0.0045, "rho": -0.019, "theo": 8.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}], "symbol": "LNSR", "security_type": "stock", "exchange_id": 2, "current_price": 7.07, "price_change": -0.02, "price_change_percent": -0.2829, "bid": 6.1, "ask": 8.5, "bid_size": 800, "ask_size": 4600, "open": 7.0, "high": 7.23, "low": 6.9, "close": 7.07, "prev_day_close": 7.07, "volume": 124412, "iv30": 45.395, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:57", "tick": "down"}, "symbol": "LNSR"}