{"timestamp": "2026-11-10 01:14:54", "data": {"options": [{"option": "LBTYA261120C00002500", "bid": 6.4, "bid_size": 517.0, "ask": 8.5, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0027, "rho": 0.0004, "theo": 7.4951, "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": 7.34999990463257}, {"option": "LBTYA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1315.0, "iv": 7.2265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0035, "rho": 0.0, "theo": 0.011, "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": 0.474999994039536}, {"option": "LBTYA261120C00005000", "bid": 3.8, "bid_size": 488.0, "ask": 6.0, "ask_size": 137.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0115, "vega": 0.0007, "theta": -0.0053, "rho": 0.0015, "theo": 5.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-11-04T10:25:08", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "LBTYA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1294.0, "iv": 3.9249, "open_interest": 1.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0115, "vega": 0.0007, "theta": -0.0059, "rho": -0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T11:02:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LBTYA261120C00007500", "bid": 2.4, "bid_size": 57.0, "ask": 2.7, "ask_size": 80.0, "iv": 1.1584, "open_interest": 62.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0587, "vega": 0.002, "theta": -0.0091, "rho": 0.0024, "theo": 2.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T09:43:48", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "LBTYA261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1676.0, "iv": 1.6372, "open_interest": 152.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0588, "vega": 0.002, "theta": -0.0094, "rho": -0.0002, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:13:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LBTYA261120C00010000", "bid": 0.05, "bid_size": 3338.0, "ask": 0.4, "ask_size": 1424.0, "iv": 0.3292, "open_interest": 366.0, "volume": 113.0, "delta": 0.5114, "gamma": 0.5425, "vega": 0.0069, "theta": -0.0135, "rho": 0.0017, "theo": 0.2888, "change": 0.03, "open": 0.3, "high": 0.38, "low": 0.2, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T13:12:09", "percent_change": 12.0, "prev_day_close": 0.250000007450581}, {"option": "LBTYA261120P00010000", "bid": 0.25, "bid_size": 23.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.428, "open_interest": 36.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.5449, "vega": 0.0069, "theta": -0.0136, "rho": -0.0015, "theo": 0.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-20T10:23:57", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "LBTYA261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 623.0, "iv": 0.8644, "open_interest": 0.0, "volume": 10.0, "delta": 0.0785, "gamma": 0.0976, "vega": 0.0025, "theta": -0.0095, "rho": 0.0003, "theo": 0.0486, "change": -0.49, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:46:03", "percent_change": -98.0, "prev_day_close": 0.5}, {"option": "LBTYA261120P00012500", "bid": 1.8, "bid_size": 173.0, "ask": 3.2, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0992, "vega": 0.0025, "theta": -0.0093, "rho": -0.0022, "theo": 2.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "LBTYA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0375, "vega": 0.0014, "theta": -0.0071, "rho": 0.0001, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LBTYA261120P00015000", "bid": 4.4, "bid_size": 180.0, "ask": 5.6, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0387, "vega": 0.0013, "theta": -0.0068, "rho": -0.0021, "theo": 5.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "LBTYA261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1338.0, "iv": 2.7681, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0206, "vega": 0.0009, "theta": -0.0058, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LBTYA261120P00017500", "bid": 6.7, "bid_size": 178.0, "ask": 8.2, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9799, "gamma": 0.0217, "vega": 0.0008, "theta": -0.0052, "rho": -0.0018, "theo": 7.5265, "change": -0.25, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T12:27:03", "percent_change": -3.24675, "prev_day_close": 7.69999980926514}, {"option": "LBTYA261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1586.0, "iv": 3.1702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0134, "vega": 0.0007, "theta": -0.0048, "rho": 0.0, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LBTYA261120P00020000", "bid": 9.0, "bid_size": 177.0, "ask": 11.2, "ask_size": 125.0, "iv": 2.3286, "open_interest": 0.0, "volume": 1.0, "delta": -0.9869, "gamma": 0.0145, "vega": 0.0006, "theta": -0.0041, "rho": -0.0016, "theo": 10.0219, "change": -0.1, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T12:50:40", "percent_change": -0.98039, "prev_day_close": 10.1999998092651}, {"option": "LBTYA261218C00002500", "bid": 6.6, "bid_size": 135.0, "ask": 8.6, "ask_size": 82.0, "iv": 2.8375, "open_interest": 10.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0053, "vega": 0.0013, "theta": -0.0035, "rho": 0.0015, "theo": 7.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-01T13:25:51", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "LBTYA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1467.0, "iv": 4.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0051, "vega": 0.0013, "theta": -0.004, "rho": -0.0002, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LBTYA261218C00005000", "bid": 3.8, "bid_size": 444.0, "ask": 6.1, "ask_size": 161.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0197, "vega": 0.0029, "theta": -0.0048, "rho": 0.0034, "theo": 5.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.31, "last_trade_time": "2026-07-15T11:19:10", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "LBTYA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1688.0, "iv": 2.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0193, "vega": 0.0029, "theta": -0.0052, "rho": -0.0005, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LBTYA261218C00007500", "bid": 2.1, "bid_size": 2655.0, "ask": 3.5, "ask_size": 2252.0, "iv": 1.0261, "open_interest": 2878.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0718, "vega": 0.0061, "theta": -0.0058, "rho": 0.0059, "theo": 2.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T15:58:59", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "LBTYA261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4803.0, "iv": 1.044, "open_interest": 8070.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0715, "vega": 0.0061, "theta": -0.0061, "rho": -0.0013, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:54:04", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LBTYA261218C00010000", "bid": 0.45, "bid_size": 1370.0, "ask": 0.55, "ask_size": 8.0, "iv": 0.3851, "open_interest": 5748.0, "volume": 16.0, "delta": 0.5244, "gamma": 0.3075, "vega": 0.013, "theta": -0.0065, "rho": 0.0053, "theo": 0.5108, "change": 0.055, "open": 0.5, "high": 0.54, "low": 0.46, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:49:46", "percent_change": 11.5789, "prev_day_close": 0.475000008940697}, {"option": "LBTYA261218P00010000", "bid": 0.45, "bid_size": 47.0, "ask": 0.55, "ask_size": 138.0, "iv": 0.3844, "open_interest": 2351.0, "volume": 109.0, "delta": -0.4739, "gamma": 0.3094, "vega": 0.013, "theta": -0.0066, "rho": -0.0049, "theo": 0.5117, "change": -0.05, "open": 0.4, "high": 0.51, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:24:02", "percent_change": -10.0, "prev_day_close": 0.499999985098839}, {"option": "LBTYA261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5501.0, "iv": 0.8329, "open_interest": 1332.0, "volume": 5.0, "delta": 0.1693, "gamma": 0.12, "vega": 0.0082, "theta": -0.0067, "rho": 0.0017, "theo": 0.1692, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:48:05", "percent_change": -90.0, "prev_day_close": 0.5}, {"option": "LBTYA261218P00012500", "bid": 1.8, "bid_size": 308.0, "ask": 3.1, "ask_size": 198.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.832, "gamma": 0.1225, "vega": 0.0081, "theta": -0.0066, "rho": -0.0079, "theo": 2.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-10-14T15:44:46", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "LBTYA261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1941.0, "iv": 0.7227, "open_interest": 19404.0, "volume": 5.0, "delta": 0.0997, "gamma": 0.0615, "vega": 0.0057, "theta": -0.0062, "rho": 0.001, "theo": 0.1163, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:33:16", "percent_change": -90.0, "prev_day_close": 0.5}, {"option": "LBTYA261218P00015000", "bid": 4.4, "bid_size": 186.0, "ask": 5.6, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0637, "vega": 0.0055, "theta": -0.0059, "rho": -0.0083, "theo": 5.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-04-28T13:14:03", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LBTYA261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5024.0, "iv": 1.5004, "open_interest": 541.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0396, "vega": 0.0044, "theta": -0.0057, "rho": 0.0007, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-04-28T11:37:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LBTYA261218P00017500", "bid": 6.7, "bid_size": 187.0, "ask": 8.2, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0418, "vega": 0.0041, "theta": -0.0053, "rho": -0.0084, "theo": 7.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "LBTYA261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3245.0, "iv": 1.832, "open_interest": 88.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0286, "vega": 0.0036, "theta": -0.0053, "rho": 0.0005, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-01T10:49:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LBTYA261218P00020000", "bid": 9.2, "bid_size": 186.0, "ask": 10.7, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0311, "vega": 0.0032, "theta": -0.0047, "rho": -0.0083, "theo": 10.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "LBTYA261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3750.0, "iv": 1.8646, "open_interest": 208.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0222, "vega": 0.0031, "theta": -0.0049, "rho": 0.0004, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-02-18T13:24:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LBTYA261218P00022500", "bid": 11.5, "bid_size": 173.0, "ask": 13.7, "ask_size": 128.0, "iv": 1.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0247, "vega": 0.0026, "theta": -0.0043, "rho": -0.0079, "theo": 12.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-06-12T09:59:17", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "LBTYA261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2210.0, "iv": 2.1769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0179, "vega": 0.0027, "theta": -0.0046, "rho": 0.0003, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 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": "LBTYA261218P00025000", "bid": 14.0, "bid_size": 171.0, "ask": 16.2, "ask_size": 127.0, "iv": 1.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0207, "vega": 0.0021, "theta": -0.0039, "rho": -0.0071, "theo": 15.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-06-16T12:10:37", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "LBTYA270115C00002500", "bid": 6.3, "bid_size": 205.0, "ask": 8.6, "ask_size": 107.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0035, "vega": 0.0004, "theta": -0.0002, "rho": 0.0009, "theo": 7.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T13:36:55", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "LBTYA270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1169.0, "iv": 2.0572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0026, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 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": "LBTYA270115C00005000", "bid": 4.5, "bid_size": 388.0, "ask": 5.7, "ask_size": 345.0, "iv": 1.1408, "open_interest": 72.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0156, "vega": 0.0022, "theta": -0.0011, "rho": 0.0044, "theo": 5.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-09-24T10:07:08", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "LBTYA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3611.0, "iv": 1.5977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0143, "vega": 0.0024, "theta": -0.0016, "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": 0.375}, {"option": "LBTYA270115C00007500", "bid": 2.0, "bid_size": 281.0, "ask": 3.2, "ask_size": 228.0, "iv": 0.5474, "open_interest": 11.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0702, "vega": 0.0071, "theta": -0.0027, "rho": 0.0091, "theo": 2.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T11:30:21", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "LBTYA270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3819.0, "iv": 0.4534, "open_interest": 5608.0, "volume": 1511.0, "delta": -0.0925, "gamma": 0.069, "vega": 0.0071, "theta": -0.0029, "rho": -0.0018, "theo": 0.1125, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:08:27", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "LBTYA270115C00010000", "bid": 0.6, "bid_size": 1736.0, "ask": 0.75, "ask_size": 703.0, "iv": 0.3944, "open_interest": 1623.0, "volume": 2.0, "delta": 0.532, "gamma": 0.2472, "vega": 0.0169, "theta": -0.0046, "rho": 0.0087, "theo": 0.636, "change": 0.08, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T14:34:59", "percent_change": 13.3333, "prev_day_close": 0.599999994039536}, {"option": "LBTYA270115P00010000", "bid": 0.55, "bid_size": 827.0, "ask": 0.7, "ask_size": 257.0, "iv": 0.3714, "open_interest": 178.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.2491, "vega": 0.0169, "theta": -0.0047, "rho": -0.0084, "theo": 0.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T13:07:32", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "LBTYA270115C00012500", "bid": 0.05, "bid_size": 183.0, "ask": 0.15, "ask_size": 3858.0, "iv": 0.4152, "open_interest": 2309.0, "volume": 177.0, "delta": 0.1712, "gamma": 0.1203, "vega": 0.0109, "theta": -0.0039, "rho": 0.0029, "theo": 0.1725, "change": 0.05, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:16:47", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "LBTYA270115P00012500", "bid": 2.0, "bid_size": 222.0, "ask": 3.2, "ask_size": 190.0, "iv": 0.4371, "open_interest": 2.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.1244, "vega": 0.0107, "theta": -0.0038, "rho": -0.0128, "theo": 2.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-08-17T15:20:36", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "LBTYA270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5029.0, "iv": 0.9198, "open_interest": 1328.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0577, "vega": 0.0067, "theta": -0.003, "rho": 0.0014, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T14:41:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LBTYA270115P00015000", "bid": 4.4, "bid_size": 178.0, "ask": 5.6, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0623, "vega": 0.0062, "theta": -0.0027, "rho": -0.0122, "theo": 5.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-06-09T09:45:51", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "LBTYA270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4440.0, "iv": 1.1218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0341, "vega": 0.0046, "theta": -0.0024, "rho": 0.0009, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LBTYA270115P00017500", "bid": 6.7, "bid_size": 177.0, "ask": 8.2, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0391, "vega": 0.0038, "theta": -0.002, "rho": -0.01, "theo": 7.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "LBTYA270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5315.0, "iv": 1.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0228, "vega": 0.0035, "theta": -0.002, "rho": 0.0006, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LBTYA270115P00020000", "bid": 9.2, "bid_size": 177.0, "ask": 10.7, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0282, "vega": 0.0023, "theta": -0.0014, "rho": -0.0077, "theo": 10.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "LBTYA270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5172.0, "iv": 1.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0166, "vega": 0.0027, "theta": -0.0018, "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": 0.5}, {"option": "LBTYA270115P00022500", "bid": 11.3, "bid_size": 177.0, "ask": 13.7, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0226, "vega": 0.0014, "theta": -0.0011, "rho": -0.0051, "theo": 12.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "LBTYA270416C00002500", "bid": 6.1, "bid_size": 47.0, "ask": 8.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0047, "vega": 0.0024, "theta": 0.0, "rho": 0.0098, "theo": 7.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.97, "last_trade_time": "2026-09-17T14:44:02", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "LBTYA270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3475.0, "iv": 1.9348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0047, "vega": 0.0024, "theta": -0.0009, "rho": -0.0008, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LBTYA270416C00005000", "bid": 3.9, "bid_size": 205.0, "ask": 6.5, "ask_size": 136.0, "iv": 0.7091, "open_interest": 2.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0202, "vega": 0.0069, "theta": -0.0009, "rho": 0.0185, "theo": 5.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-10-06T13:59:45", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "LBTYA270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3519.0, "iv": 1.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0204, "vega": 0.007, "theta": -0.0017, "rho": -0.0026, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 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": "LBTYA270416C00007500", "bid": 2.3, "bid_size": 2326.0, "ask": 4.2, "ask_size": 3002.0, "iv": 0.7014, "open_interest": 10000.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0649, "vega": 0.0154, "theta": -0.0022, "rho": 0.0241, "theo": 2.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-11-04T15:27:24", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "LBTYA270416P00007500", "bid": 0.15, "bid_size": 619.0, "ask": 0.3, "ask_size": 1002.0, "iv": 0.4725, "open_interest": 4192.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0661, "vega": 0.0155, "theta": -0.0026, "rho": -0.0071, "theo": 0.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:29:57", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "LBTYA270416C00010000", "bid": 1.1, "bid_size": 118.0, "ask": 1.2, "ask_size": 511.0, "iv": 0.4007, "open_interest": 2467.0, "volume": 0.0, "delta": 0.587, "gamma": 0.148, "vega": 0.0257, "theta": -0.0031, "rho": 0.0205, "theo": 1.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:59:30", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "LBTYA270416P00010000", "bid": 0.9, "bid_size": 49.0, "ask": 1.05, "ask_size": 139.0, "iv": 0.4082, "open_interest": 36.0, "volume": 0.0, "delta": -0.4287, "gamma": 0.1557, "vega": 0.0257, "theta": -0.0033, "rho": -0.0174, "theo": 0.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-21T11:47:02", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "LBTYA270416C00012500", "bid": 0.25, "bid_size": 2043.0, "ask": 0.4, "ask_size": 2239.0, "iv": 0.3786, "open_interest": 6172.0, "volume": 0.0, "delta": 0.2627, "gamma": 0.125, "vega": 0.0215, "theta": -0.0026, "rho": 0.0098, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:57:47", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "LBTYA270416P00012500", "bid": 2.0, "bid_size": 475.0, "ask": 3.2, "ask_size": 319.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.1448, "vega": 0.0188, "theta": -0.0027, "rho": -0.0215, "theo": 2.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-10T11:23:20", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "LBTYA270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3992.0, "iv": 0.6423, "open_interest": 3.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0705, "vega": 0.014, "theta": -0.0019, "rho": 0.0048, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:40:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LBTYA270416P00015000", "bid": 3.7, "bid_size": 76.0, "ask": 6.4, "ask_size": 59.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0954, "vega": 0.0075, "theta": -0.0017, "rho": -0.0115, "theo": 5.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "LBTYA270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4748.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0429, "vega": 0.0096, "theta": -0.0015, "rho": 0.0029, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "LBTYA270416P00017500", "bid": 6.2, "bid_size": 71.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0235, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 7.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "LBTYA270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4782.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0288, "vega": 0.0071, "theta": -0.0012, "rho": 0.0019, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 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": "LBTYA270416P00020000", "bid": 8.7, "bid_size": 71.0, "ask": 11.4, "ask_size": 62.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 10.015, "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": 10.1999998092651}, {"option": "LBTYA271015C00002500", "bid": 5.6, "bid_size": 156.0, "ask": 9.6, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0051, "vega": 0.0043, "theta": 0.0, "rho": 0.02, "theo": 7.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "LBTYA271015P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3774.0, "iv": 2.4399, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0052, "vega": 0.0043, "theta": -0.0005, "rho": -0.0022, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LBTYA271015C00005000", "bid": 3.2, "bid_size": 277.0, "ask": 7.3, "ask_size": 198.0, "iv": 0.3846, "open_interest": 1.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0207, "vega": 0.0122, "theta": -0.0004, "rho": 0.0366, "theo": 5.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-10-28T14:43:45", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "LBTYA271015P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2996.0, "iv": 1.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0212, "vega": 0.0124, "theta": -0.0011, "rho": -0.0073, "theo": 0.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LBTYA271015C00007500", "bid": 1.2, "bid_size": 1007.0, "ask": 5.3, "ask_size": 1120.0, "iv": 0.4287, "open_interest": 12.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0543, "vega": 0.0248, "theta": -0.0013, "rho": 0.0457, "theo": 3.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T11:21:06", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "LBTYA271015P00007500", "bid": 0.4, "bid_size": 576.0, "ask": 0.6, "ask_size": 2419.0, "iv": 0.4615, "open_interest": 11661.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0566, "vega": 0.0252, "theta": -0.0018, "rho": -0.0184, "theo": 0.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T13:17:37", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "LBTYA271015C00010000", "bid": 1.7, "bid_size": 80.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.4115, "open_interest": 35955.0, "volume": 0.0, "delta": 0.6251, "gamma": 0.095, "vega": 0.0367, "theta": -0.002, "rho": 0.0416, "theo": 1.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T15:59:13", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "LBTYA271015P00010000", "bid": 1.3, "bid_size": 294.0, "ask": 1.45, "ask_size": 177.0, "iv": 0.4117, "open_interest": 11250.0, "volume": 2.0, "delta": -0.3963, "gamma": 0.1037, "vega": 0.0368, "theta": -0.0022, "rho": -0.036, "theo": 1.3794, "change": 0.17, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:40:09", "percent_change": 13.6, "prev_day_close": 1.25}, {"option": "LBTYA271015C00012500", "bid": 0.8, "bid_size": 10.0, "ask": 0.95, "ask_size": 1971.0, "iv": 0.3982, "open_interest": 7201.0, "volume": 10.0, "delta": 0.396, "gamma": 0.1002, "vega": 0.0372, "theta": -0.0021, "rho": 0.0287, "theo": 0.8699, "change": 0.02, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T14:40:39", "percent_change": 2.5, "prev_day_close": 0.799999982118606}, {"option": "LBTYA271015P00012500", "bid": 0.9, "bid_size": 957.0, "ask": 5.0, "ask_size": 947.0, "iv": 0.395, "open_interest": 2.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.1199, "vega": 0.0341, "theta": -0.0022, "rho": -0.0462, "theo": 2.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-17T15:20:12", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "LBTYA271015C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4170.0, "iv": 0.7191, "open_interest": 11.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0783, "vega": 0.0304, "theta": -0.0018, "rho": 0.0182, "theo": 0.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-12T09:50:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LBTYA271015P00015000", "bid": 3.0, "bid_size": 269.0, "ask": 7.1, "ask_size": 181.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.1074, "vega": 0.0209, "theta": -0.0018, "rho": -0.0371, "theo": 5.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "LBTYA271015C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 4204.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0572, "vega": 0.0236, "theta": -0.0015, "rho": 0.012, "theo": 0.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LBTYA271015P00017500", "bid": 5.5, "bid_size": 87.0, "ask": 9.6, "ask_size": 53.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0797, "vega": 0.0059, "theta": -0.0014, "rho": -0.012, "theo": 7.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "LBTYA271015C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4213.0, "iv": 0.8712, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0424, "vega": 0.0186, "theta": -0.0012, "rho": 0.0084, "theo": 0.1986, "change": 0.0, "open": 0.0, "high": 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": "LBTYA271015P00020000", "bid": 8.0, "bid_size": 87.0, "ask": 12.1, "ask_size": 53.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 10.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "LBTYA271217C00002500", "bid": 6.3, "bid_size": 138.0, "ask": 8.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0048, "vega": 0.0043, "theta": 0.0, "rho": 0.0238, "theo": 7.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-11-02T13:02:43", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "LBTYA271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3857.0, "iv": 2.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0049, "vega": 0.0043, "theta": -0.0004, "rho": -0.0023, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 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": "LBTYA271217C00005000", "bid": 4.0, "bid_size": 2228.0, "ask": 6.7, "ask_size": 1623.0, "iv": 0.4185, "open_interest": 10235.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0204, "vega": 0.0133, "theta": -0.0002, "rho": 0.043, "theo": 5.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-10-30T15:59:31", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "LBTYA271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3046.0, "iv": 1.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.021, "vega": 0.0135, "theta": -0.001, "rho": -0.0087, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LBTYA271217C00007500", "bid": 2.1, "bid_size": 2057.0, "ask": 4.7, "ask_size": 2761.0, "iv": 0.4262, "open_interest": 1024.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0517, "vega": 0.0271, "theta": -0.0011, "rho": 0.053, "theo": 3.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T10:18:17", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "LBTYA271217P00007500", "bid": 0.5, "bid_size": 129.0, "ask": 0.65, "ask_size": 1232.0, "iv": 0.4594, "open_interest": 285.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0546, "vega": 0.0276, "theta": -0.0016, "rho": -0.0221, "theo": 0.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T12:20:41", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LBTYA271217C00010000", "bid": 1.9, "bid_size": 662.0, "ask": 2.05, "ask_size": 29.0, "iv": 0.4142, "open_interest": 1011.0, "volume": 10.0, "delta": 0.6408, "gamma": 0.0863, "vega": 0.0396, "theta": -0.0018, "rho": 0.0489, "theo": 1.9749, "change": 0.075, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:37:52", "percent_change": 3.7037, "prev_day_close": 2.02500000596046}, {"option": "LBTYA271217P00010000", "bid": 1.45, "bid_size": 7.0, "ask": 1.6, "ask_size": 645.0, "iv": 0.4258, "open_interest": 242.0, "volume": 0.0, "delta": -0.3883, "gamma": 0.0961, "vega": 0.0397, "theta": -0.0021, "rho": -0.0418, "theo": 1.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-11-06T14:53:55", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "LBTYA271217C00012500", "bid": 0.95, "bid_size": 333.0, "ask": 1.1, "ask_size": 982.0, "iv": 0.393, "open_interest": 644.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0935, "vega": 0.0414, "theta": -0.0019, "rho": 0.0359, "theo": 1.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T12:44:23", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LBTYA271217P00012500", "bid": 1.65, "bid_size": 967.0, "ask": 4.4, "ask_size": 959.0, "iv": 0.3959, "open_interest": 2.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.1144, "vega": 0.038, "theta": -0.0021, "rho": -0.0531, "theo": 3.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-19T15:18:27", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "LBTYA271217C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3420.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.2823, "gamma": 0.078, "vega": 0.0356, "theta": -0.0017, "rho": 0.0243, "theo": 0.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "LBTYA271217P00015000", "bid": 3.6, "bid_size": 411.0, "ask": 6.6, "ask_size": 208.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.11, "vega": 0.0248, "theta": -0.0019, "rho": -0.0432, "theo": 5.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "LBTYA271217C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 4708.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0602, "vega": 0.0289, "theta": -0.0015, "rho": 0.0168, "theo": 0.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LBTYA271217P00017500", "bid": 6.2, "bid_size": 62.0, "ask": 8.9, "ask_size": 65.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.088, "vega": 0.0074, "theta": -0.0016, "rho": -0.0152, "theo": 7.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-14T13:15:36", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "LBTYA271217C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4760.0, "iv": 0.7737, "open_interest": 0.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0464, "vega": 0.0235, "theta": -0.0013, "rho": 0.0122, "theo": 0.2715, "change": 0.0, "open": 0.0, "high": 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": "LBTYA271217P00020000", "bid": 8.7, "bid_size": 66.0, "ask": 11.4, "ask_size": 57.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0064, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 10.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-14T13:15:58", "percent_change": 0.0, "prev_day_close": 9.75}], "symbol": "LBTYA", "security_type": "stock", "exchange_id": 2, "current_price": 9.99, "price_change": 0.09, "price_change_percent": 0.9091, "bid": 7.75, "ask": 10.85, "bid_size": 100, "ask_size": 100, "open": 10.01, "high": 10.105, "low": 9.77, "close": 9.99, "prev_day_close": 9.9, "volume": 3817505, "iv30": 40.158, "iv30_change": -0.303, "iv30_change_percent": -0.7489, "seqno": 10414840305, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "LBTYA"}