{"timestamp": "2026-11-10 01:53:45", "data": {"options": [{"option": "LPG261120C00033750", "bid": 10.0, "bid_size": 9.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0055, "theo": 12.3999, "change": 0.0, "open": 0.0, "high": 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": "LPG261120P00033750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 54.0, "iv": 2.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.001, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.29, "last_trade_time": "2026-10-16T13:25:52", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "LPG261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00036250", "bid": 7.5, "bid_size": 12.0, "ask": 11.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.006, "theo": 9.9021, "change": 0.0, "open": 0.0, "high": 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": "LPG261120P00036250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 2.1284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0043, "vega": 0.0014, "theta": -0.0029, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "LPG261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LPG261120C00038750", "bid": 5.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0048, "vega": 0.0009, "theta": -0.0016, "rho": 0.0064, "theo": 7.4081, "change": 0.0, "open": 0.0, "high": 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": "LPG261120P00038750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.7687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0164, "vega": 0.005, "theta": -0.0101, "rho": -0.0004, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-09-18T11:58:07", "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "LPG261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00041250", "bid": 2.5, "bid_size": 19.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0306, "vega": 0.0064, "theta": -0.0156, "rho": 0.0067, "theo": 4.9524, "change": 0.0, "open": 0.0, "high": 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": "LPG261120P00041250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 67.0, "iv": 1.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.051, "vega": 0.0143, "theta": -0.029, "rho": -0.0014, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "LPG261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LPG261120C00043750", "bid": 2.5, "bid_size": 13.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.5607, "open_interest": 0.0, "volume": 10.0, "delta": 0.803, "gamma": 0.0975, "vega": 0.0203, "theta": -0.0529, "rho": 0.0066, "theo": 2.7283, "change": 3.41, "open": 3.41, "high": 3.41, "low": 3.41, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-09T15:56:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG261120P00043750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 76.0, "iv": 1.0486, "open_interest": 0.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.1033, "vega": 0.0273, "theta": -0.0565, "rho": -0.0038, "theo": 0.668, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-06T11:37:30", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "LPG261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-19T13:19:59", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "LPG261120C00046250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.8579, "open_interest": 0.0, "volume": 0.0, "delta": 0.4921, "gamma": 0.1329, "vega": 0.0299, "theta": -0.0729, "rho": 0.005, "theo": 1.158, "change": 0.0, "open": 0.0, "high": 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": "LPG261120P00046250", "bid": 1.55, "bid_size": 16.0, "ask": 2.25, "ask_size": 19.0, "iv": 0.4579, "open_interest": 0.0, "volume": 1.0, "delta": -0.59, "gamma": 0.1182, "vega": 0.0304, "theta": -0.0642, "rho": -0.007, "theo": 1.8328, "change": 2.6, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:44:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T11:31:06", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "LPG261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T11:25:20", "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "LPG261120C00048750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 1.1712, "open_interest": 0.0, "volume": 0.0, "delta": 0.2173, "gamma": 0.0905, "vega": 0.0229, "theta": -0.0497, "rho": 0.0028, "theo": 0.3927, "change": 0.0, "open": 0.0, "high": 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": "LPG261120P00048750", "bid": 1.6, "bid_size": 23.0, "ask": 5.5, "ask_size": 47.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0789, "vega": 0.02, "theta": -0.0429, "rho": -0.009, "theo": 3.6989, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T15:30:24", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "LPG261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 160.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-11-06T11:53:47", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "LPG261120C00051250", "bid": 0.05, "bid_size": 14.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.5539, "open_interest": 0.0, "volume": 1.0, "delta": 0.078, "gamma": 0.0417, "vega": 0.0115, "theta": -0.0232, "rho": 0.0011, "theo": 0.1171, "change": 0.4, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:47:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG261120P00051250", "bid": 4.0, "bid_size": 26.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0352, "vega": 0.0092, "theta": -0.0188, "rho": -0.01, "theo": 5.9782, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T13:28:13", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "LPG261120P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T12:33:06", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "LPG261120C00053750", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 97.0, "iv": 1.0418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0159, "vega": 0.0047, "theta": -0.009, "rho": 0.0004, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 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": "LPG261120P00053750", "bid": 6.5, "bid_size": 15.0, "ask": 10.5, "ask_size": 23.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0121, "vega": 0.0031, "theta": -0.0057, "rho": -0.0105, "theo": 8.4153, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:37:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LPG261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T09:30:16", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "LPG261120C00056250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 121.0, "iv": 1.8385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0055, "vega": 0.0017, "theta": -0.0031, "rho": 0.0001, "theo": 0.0089, "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": 0.0}, {"option": "LPG261120P00056250", "bid": 8.9, "bid_size": 11.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0035, "vega": 0.001, "theta": -0.0006, "rho": -0.011, "theo": 10.8985, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:53:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "LPG261120P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 404.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "LPG261120C00058750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 94.0, "iv": 2.0159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0018, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 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": "LPG261120P00058750", "bid": 10.7, "bid_size": 6.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0009, "vega": 0.0003, "theta": 0.0, "rho": -0.0114, "theo": 13.3931, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 296.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:52:41", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LPG261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "LPG261120C00061250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 61.0, "iv": 2.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "LPG261120P00061250", "bid": 13.7, "bid_size": 7.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0119, "theo": 15.8902, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T13:54:35", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LPG261120P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "LPG261120C00063750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 125.0, "iv": 2.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG261120P00063750", "bid": 16.5, "bid_size": 12.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0124, "theo": 18.3879, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:57:44", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "LPG261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "LPG261120C00066250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 173.0, "iv": 2.4707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG261120P00066250", "bid": 18.5, "bid_size": 11.0, "ask": 22.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0129, "theo": 20.8858, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "LPG261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "LPG261120C00068750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 173.0, "iv": 2.6028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG261120P00068750", "bid": 21.2, "bid_size": 11.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0134, "theo": 23.3836, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LPG261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "LPG261120C00073750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 174.0, "iv": 2.8449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG261120P00073750", "bid": 26.4, "bid_size": 11.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0143, "theo": 28.3793, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "LPG261120C00078750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 204.0, "iv": 3.0626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG261120P00078750", "bid": 31.1, "bid_size": 11.0, "ask": 35.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0153, "theo": 33.375, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LPG261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "LPG261120C00083750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 174.0, "iv": 3.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG261120P00083750", "bid": 36.2, "bid_size": 11.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0162, "theo": 38.3707, "change": 0.0, "open": 0.0, "high": 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": "LPG261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "LPG261218C00014250", "bid": 29.5, "bid_size": 8.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0012, "rho": 0.0122, "theo": 31.9671, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00014250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 177.0, "iv": 3.7211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0024, "rho": -0.0002, "theo": 0.0224, "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": 0.0}, {"option": "LPG261218C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "LPG261218P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00016750", "bid": 27.0, "bid_size": 8.0, "ask": 31.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.001, "theta": -0.0006, "rho": 0.0144, "theo": 29.4724, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00016750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 175.0, "iv": 3.2554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0027, "rho": -0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "LPG261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00019250", "bid": 24.5, "bid_size": 1.0, "ask": 28.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0009, "vega": 0.0023, "theta": -0.0005, "rho": 0.0214, "theo": 26.9833, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00019250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 177.0, "iv": 2.8685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0009, "vega": 0.0023, "theta": -0.0031, "rho": -0.0003, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00020250", "bid": 23.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0011, "vega": 0.0025, "theta": -0.0007, "rho": 0.0225, "theo": 25.9909, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00020250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 227.0, "iv": 2.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0011, "vega": 0.0025, "theta": -0.0033, "rho": -0.0003, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.35, "last_trade_time": "2026-08-17T11:16:01", "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "LPG261218P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-05-29T10:24:54", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "LPG261218P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:52:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LPG261218C00021750", "bid": 22.0, "bid_size": 8.0, "ask": 26.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.003, "theta": -0.0012, "rho": 0.0241, "theo": 24.5029, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00021750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 184.0, "iv": 2.5369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0014, "vega": 0.003, "theta": -0.0037, "rho": -0.0004, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00022750", "bid": 21.0, "bid_size": 8.0, "ask": 25.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0016, "vega": 0.0033, "theta": -0.0016, "rho": 0.0252, "theo": 23.5115, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00022750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 179.0, "iv": 2.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0016, "vega": 0.0034, "theta": -0.0039, "rho": -0.0004, "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": 0.0}, {"option": "LPG261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-10-26T10:19:14", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "LPG261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LPG261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-07-21T10:34:36", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "LPG261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-13T09:30:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LPG261218C00024250", "bid": 19.5, "bid_size": 1.0, "ask": 23.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.002, "vega": 0.0039, "theta": -0.0022, "rho": 0.0267, "theo": 22.0257, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00024250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 197.0, "iv": 2.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.002, "vega": 0.004, "theta": -0.0044, "rho": -0.0005, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00025250", "bid": 18.5, "bid_size": 8.0, "ask": 22.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.0044, "theta": -0.0026, "rho": 0.0278, "theo": 21.0361, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00025250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 188.0, "iv": 2.1383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0024, "vega": 0.0045, "theta": -0.0047, "rho": -0.0006, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 162.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.2, "last_trade_time": "2026-10-09T10:55:50", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "LPG261218P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-06-18T10:25:37", "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "LPG261218P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T09:30:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LPG261218C00026750", "bid": 17.0, "bid_size": 8.0, "ask": 21.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.003, "vega": 0.0054, "theta": -0.0034, "rho": 0.0293, "theo": 19.5536, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00026750", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 0.8691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0031, "vega": 0.0054, "theta": -0.0054, "rho": -0.0007, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00027750", "bid": 16.0, "bid_size": 1.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0036, "vega": 0.0061, "theta": -0.004, "rho": 0.0303, "theo": 18.5669, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00027750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 78.0, "iv": 1.8878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0036, "vega": 0.0062, "theta": -0.0059, "rho": -0.0008, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.28, "last_trade_time": "2026-11-05T11:52:17", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "LPG261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 208.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LPG261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-07-02T13:30:43", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "LPG261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-07-20T11:05:38", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "LPG261218C00029250", "bid": 14.5, "bid_size": 8.0, "ask": 18.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0047, "vega": 0.0075, "theta": -0.005, "rho": 0.0317, "theo": 17.0901, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00029250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 79.0, "iv": 1.7479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0048, "vega": 0.0076, "theta": -0.0068, "rho": -0.0011, "theo": 0.0881, "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": 0.0}, {"option": "LPG261218C00030250", "bid": 13.5, "bid_size": 9.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0056, "vega": 0.0086, "theta": -0.0058, "rho": 0.0326, "theo": 16.1084, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00030250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 79.0, "iv": 1.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0057, "vega": 0.0087, "theta": -0.0075, "rho": -0.0012, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "LPG261218P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LPG261218C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.58, "last_trade_time": "2026-11-05T12:54:57", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "LPG261218P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LPG261218C00031750", "bid": 12.0, "bid_size": 9.0, "ask": 16.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0074, "vega": 0.0106, "theta": -0.0072, "rho": 0.0339, "theo": 14.6417, "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": 0.0}, {"option": "LPG261218P00031750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 78.0, "iv": 1.529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0076, "vega": 0.0109, "theta": -0.0088, "rho": -0.0016, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00032750", "bid": 11.0, "bid_size": 9.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0089, "vega": 0.0123, "theta": -0.0082, "rho": 0.0347, "theo": 13.6691, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00032750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 80.0, "iv": 1.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0091, "vega": 0.0125, "theta": -0.0098, "rho": -0.0019, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "LPG261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LPG261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-09-14T09:31:22", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "LPG261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1130.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T14:41:57", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LPG261218C00034250", "bid": 9.5, "bid_size": 10.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0118, "vega": 0.0154, "theta": -0.0102, "rho": 0.0357, "theo": 12.221, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00034250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 1.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0122, "vega": 0.0158, "theta": -0.0117, "rho": -0.0025, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00035250", "bid": 8.5, "bid_size": 11.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0144, "vega": 0.018, "theta": -0.0117, "rho": 0.0362, "theo": 11.2655, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00035250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 1.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0148, "vega": 0.0182, "theta": -0.0132, "rho": -0.003, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-09-25T15:03:27", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "LPG261218P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 821.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-05T10:47:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LPG261218C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.91, "last_trade_time": "2026-07-29T14:04:57", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "LPG261218P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-28T14:15:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LPG261218C00036750", "bid": 7.0, "bid_size": 9.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0192, "vega": 0.0226, "theta": -0.0143, "rho": 0.0368, "theo": 9.8534, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00036750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 74.0, "iv": 1.1291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0199, "vega": 0.023, "theta": -0.0158, "rho": -0.004, "theo": 0.3211, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00037750", "bid": 6.5, "bid_size": 11.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0231, "vega": 0.0264, "theta": -0.0163, "rho": 0.0368, "theo": 8.9313, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00037750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 1.0532, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0241, "vega": 0.027, "theta": -0.0178, "rho": -0.0049, "theo": 0.397, "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": 0.0}, {"option": "LPG261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-02T14:26:48", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "LPG261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-28T14:15:46", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LPG261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T14:27:03", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "LPG261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T11:12:41", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "LPG261218C00039250", "bid": 5.0, "bid_size": 9.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0303, "vega": 0.0328, "theta": -0.0197, "rho": 0.0365, "theo": 7.5893, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00039250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 0.9409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0317, "vega": 0.0336, "theta": -0.0214, "rho": -0.0066, "theo": 0.5543, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00040250", "bid": 4.0, "bid_size": 7.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.8531, "gamma": 0.0357, "vega": 0.0376, "theta": -0.0222, "rho": 0.0359, "theo": 6.7316, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00040250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 89.0, "iv": 0.8663, "open_interest": 0.0, "volume": 0.0, "delta": -0.1759, "gamma": 0.0377, "vega": 0.0386, "theta": -0.024, "rho": -0.0081, "theo": 0.6979, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 141.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-10-22T14:42:47", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "LPG261218P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T14:47:23", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "LPG261218C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-02T13:37:17", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "LPG261218P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T13:17:02", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "LPG261218C00041750", "bid": 3.0, "bid_size": 12.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.0446, "vega": 0.0451, "theta": -0.026, "rho": 0.0342, "theo": 5.5206, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00041750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.7544, "open_interest": 0.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0474, "vega": 0.046, "theta": -0.0282, "rho": -0.0106, "theo": 0.9945, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00042750", "bid": 2.5, "bid_size": 20.0, "ask": 6.5, "ask_size": 45.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.7471, "gamma": 0.0503, "vega": 0.0498, "theta": -0.0285, "rho": 0.0327, "theo": 4.7764, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00042750", "bid": 0.1, "bid_size": 897.0, "ask": 4.9, "ask_size": 88.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": -0.2896, "gamma": 0.054, "vega": 0.0507, "theta": -0.0309, "rho": -0.0125, "theo": 1.2593, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-09-02T13:37:17", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "LPG261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-05T15:55:09", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "LPG261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1619.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-11-06T10:45:00", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "LPG261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-06T12:50:16", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "LPG261218C00044250", "bid": 1.0, "bid_size": 8.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0575, "vega": 0.0558, "theta": -0.0315, "rho": 0.0296, "theo": 3.7756, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00044250", "bid": 0.4, "bid_size": 350.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0627, "vega": 0.056, "theta": -0.0345, "rho": -0.0154, "theo": 1.7823, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00045250", "bid": 1.0, "bid_size": 11.0, "ask": 5.0, "ask_size": 71.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0607, "vega": 0.0585, "theta": -0.0329, "rho": 0.0273, "theo": 3.194, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00045250", "bid": 0.7, "bid_size": 43.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.4433, "gamma": 0.067, "vega": 0.058, "theta": -0.0364, "rho": -0.0174, "theo": 2.2227, "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": 0.0}, {"option": "LPG261218C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 410.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-19T09:33:33", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "LPG261218P00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-13T09:35:46", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "LPG261218C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 768.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T13:15:31", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "LPG261218P00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-09-21T13:52:11", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "LPG261218C00046750", "bid": 0.5, "bid_size": 408.0, "ask": 4.8, "ask_size": 55.0, "iv": 0.472, "open_interest": 0.0, "volume": 1.0, "delta": 0.5157, "gamma": 0.0625, "vega": 0.0602, "theta": -0.0339, "rho": 0.0234, "theo": 2.4551, "change": 2.65, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T10:26:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG261218P00046750", "bid": 1.1, "bid_size": 15.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.0703, "vega": 0.0577, "theta": -0.0381, "rho": -0.0192, "theo": 3.0305, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00047750", "bid": 1.3, "bid_size": 15.0, "ask": 2.45, "ask_size": 43.0, "iv": 0.412, "open_interest": 0.0, "volume": 1.0, "delta": 0.4567, "gamma": 0.0618, "vega": 0.0596, "theta": -0.0337, "rho": 0.0209, "theo": 2.0483, "change": 2.6, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:26:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG261218P00047750", "bid": 1.7, "bid_size": 13.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.6111, "gamma": 0.0702, "vega": 0.0555, "theta": -0.0383, "rho": -0.02, "theo": 3.6623, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T14:47:51", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "LPG261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-22T13:44:41", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "LPG261218C00048750", "bid": 1.05, "bid_size": 16.0, "ask": 2.25, "ask_size": 43.0, "iv": 0.4347, "open_interest": 0.0, "volume": 3.0, "delta": 0.4009, "gamma": 0.0596, "vega": 0.058, "theta": -0.033, "rho": 0.0184, "theo": 1.7042, "change": 1.25, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:37:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG261218P00048750", "bid": 2.5, "bid_size": 18.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.068, "vega": 0.0521, "theta": -0.0376, "rho": -0.0205, "theo": 4.3629, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1278.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-06T10:01:18", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "LPG261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T12:42:01", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "LPG261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T13:34:35", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "LPG261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-23T14:34:23", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "LPG261218C00050250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 100.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0546, "vega": 0.0539, "theta": -0.031, "rho": 0.015, "theo": 1.2907, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00050250", "bid": 3.5, "bid_size": 23.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0617, "vega": 0.0445, "theta": -0.035, "rho": -0.0201, "theo": 5.5262, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00051500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 808.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T12:57:19", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "LPG261218P00051500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-10-19T14:15:28", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "LPG261218C00051750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.7336, "open_interest": 0.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.0483, "vega": 0.0486, "theta": -0.0284, "rho": 0.0121, "theo": 0.9779, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00051750", "bid": 5.0, "bid_size": 19.0, "ask": 8.5, "ask_size": 41.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.0527, "vega": 0.0361, "theta": -0.0307, "rho": -0.0188, "theo": 6.7964, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00052750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": 0.2251, "gamma": 0.044, "vega": 0.0448, "theta": -0.0264, "rho": 0.0105, "theo": 0.814, "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": 0.0}, {"option": "LPG261218P00052750", "bid": 5.6, "bid_size": 18.0, "ask": 9.5, "ask_size": 44.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0459, "vega": 0.0301, "theta": -0.0272, "rho": -0.0178, "theo": 7.6889, "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": 0.0}, {"option": "LPG261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T13:57:00", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LPG261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T10:08:01", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "LPG261218C00053750", "bid": 0.35, "bid_size": 21.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.4172, "open_interest": 0.0, "volume": 6.0, "delta": 0.1934, "gamma": 0.0396, "vega": 0.041, "theta": -0.0244, "rho": 0.009, "theo": 0.6787, "change": 0.45, "open": 0.15, "high": 0.45, "low": 0.15, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:26:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG261218P00053750", "bid": 6.5, "bid_size": 19.0, "ask": 10.5, "ask_size": 44.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.039, "vega": 0.0247, "theta": -0.0234, "rho": -0.0168, "theo": 8.6083, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T12:07:50", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "LPG261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-11-04T13:10:11", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "LPG261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 420.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:24:21", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "LPG261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-12T15:55:54", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "LPG261218C00056750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 103.0, "iv": 0.9525, "open_interest": 0.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.028, "vega": 0.0303, "theta": -0.0186, "rho": 0.0057, "theo": 0.3986, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00056750", "bid": 9.5, "bid_size": 22.0, "ask": 13.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0213, "vega": 0.0126, "theta": -0.0126, "rho": -0.0147, "theo": 11.4742, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00057750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 79.0, "iv": 0.9911, "open_interest": 0.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0248, "vega": 0.0272, "theta": -0.0168, "rho": 0.0049, "theo": 0.3354, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00057750", "bid": 10.5, "bid_size": 11.0, "ask": 14.5, "ask_size": 16.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0168, "vega": 0.0094, "theta": -0.0097, "rho": -0.0138, "theo": 12.4516, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T13:48:29", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "LPG261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "LPG261218C00058750", "bid": 0.05, "bid_size": 15.0, "ask": 4.9, "ask_size": 146.0, "iv": 1.0331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0219, "vega": 0.0243, "theta": -0.0152, "rho": 0.0042, "theo": 0.2828, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00058750", "bid": 11.2, "bid_size": 11.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0131, "vega": 0.0073, "theta": -0.0072, "rho": -0.0135, "theo": 13.4355, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LPG261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "LPG261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 301.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T12:31:04", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "LPG261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "LPG261218C00061250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 76.0, "iv": 1.116, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0159, "vega": 0.0183, "theta": -0.0117, "rho": 0.0029, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00061250", "bid": 13.6, "bid_size": 11.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0066, "vega": 0.0035, "theta": -0.0027, "rho": -0.0129, "theo": 15.9123, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T15:26:46", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LPG261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "LPG261218C00062750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.1654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0131, "vega": 0.0154, "theta": -0.0099, "rho": 0.0023, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00062750", "bid": 14.5, "bid_size": 23.0, "ask": 19.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0043, "vega": 0.0021, "theta": -0.001, "rho": -0.0128, "theo": 17.405, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00063750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 79.0, "iv": 1.1972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0115, "vega": 0.0137, "theta": -0.0089, "rho": 0.002, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00063750", "bid": 15.5, "bid_size": 9.0, "ask": 20.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0032, "vega": 0.0016, "theta": -0.0002, "rho": -0.0128, "theo": 18.4018, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "LPG261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-26T15:40:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LPG261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "LPG261218C00066250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 81.0, "iv": 1.2729, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0084, "vega": 0.0102, "theta": -0.0068, "rho": 0.0014, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00066250", "bid": 18.0, "bid_size": 7.0, "ask": 22.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0014, "vega": 0.0007, "theta": 0.0, "rho": -0.0131, "theo": 20.8964, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "LPG261218C00067750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 188.0, "iv": 1.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0069, "vega": 0.0085, "theta": -0.0057, "rho": 0.0011, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00067750", "bid": 19.5, "bid_size": 8.0, "ask": 24.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0008, "vega": 0.0005, "theta": 0.0, "rho": -0.0133, "theo": 22.3942, "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": 0.0}, {"option": "LPG261218C00068750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 179.0, "iv": 1.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0061, "vega": 0.0076, "theta": -0.0051, "rho": 0.001, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00068750", "bid": 20.5, "bid_size": 5.0, "ask": 25.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": -0.0134, "theo": 23.3931, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:11:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LPG261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-09-16T15:19:02", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "LPG261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-15T12:21:55", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "LPG261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "LPG261218C00073750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 180.0, "iv": 1.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0032, "vega": 0.0042, "theta": -0.003, "rho": 0.0005, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00073750", "bid": 25.5, "bid_size": 9.0, "ask": 30.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0143, "theo": 28.3882, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-02T09:30:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LPG261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-22T09:30:05", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "LPG261218C00078750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 175.0, "iv": 1.5901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0018, "vega": 0.0024, "theta": -0.0017, "rho": 0.0003, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00078750", "bid": 30.5, "bid_size": 9.0, "ask": 35.4, "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": -0.0153, "theo": 33.3838, "change": 0.0, "open": 0.0, "high": 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": "LPG261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "LPG270319C00020250", "bid": 23.5, "bid_size": 6.0, "ask": 28.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0032, "vega": 0.0199, "theta": -0.0046, "rho": 0.0486, "theo": 26.331, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00020250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 173.0, "iv": 1.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0036, "vega": 0.0243, "theta": -0.0087, "rho": -0.0082, "theo": 0.5389, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00021250", "bid": 22.5, "bid_size": 6.0, "ask": 27.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0036, "vega": 0.0211, "theta": -0.0049, "rho": 0.0508, "theo": 25.3607, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00021250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 173.0, "iv": 1.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0041, "vega": 0.0258, "theta": -0.0089, "rho": -0.0087, "theo": 0.5585, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "LPG270319P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LPG270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-10-26T10:19:14", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "LPG270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LPG270319C00022750", "bid": 21.0, "bid_size": 5.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0042, "vega": 0.0229, "theta": -0.0054, "rho": 0.0541, "theo": 23.908, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00022750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 243.0, "iv": 1.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0048, "vega": 0.0283, "theta": -0.0092, "rho": -0.0096, "theo": 0.5922, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00023750", "bid": 20.0, "bid_size": 4.0, "ask": 24.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0047, "vega": 0.0241, "theta": -0.0057, "rho": 0.0561, "theo": 22.9416, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00023750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 173.0, "iv": 1.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0053, "vega": 0.0301, "theta": -0.0093, "rho": -0.0103, "theo": 0.618, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "LPG270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LPG270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "LPG270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LPG270319C00025250", "bid": 18.5, "bid_size": 8.0, "ask": 23.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0056, "vega": 0.0286, "theta": -0.0062, "rho": 0.0599, "theo": 21.4981, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00025250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 243.0, "iv": 1.1736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0062, "vega": 0.0332, "theta": -0.0097, "rho": -0.0115, "theo": 0.6628, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00026250", "bid": 18.0, "bid_size": 5.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0063, "vega": 0.0303, "theta": -0.0066, "rho": 0.0619, "theo": 20.5417, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00026250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 1.1169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0069, "vega": 0.0356, "theta": -0.0099, "rho": -0.0124, "theo": 0.6977, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-10-06T13:22:45", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "LPG270319P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.71, "last_trade_time": "2026-10-26T10:30:04", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "LPG270319P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "LPG270319C00027750", "bid": 16.5, "bid_size": 2.0, "ask": 20.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0074, "vega": 0.033, "theta": -0.0072, "rho": 0.0644, "theo": 19.1134, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00027750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 70.0, "iv": 1.0358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0081, "vega": 0.0391, "theta": -0.0103, "rho": -0.0139, "theo": 0.7588, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00028750", "bid": 15.5, "bid_size": 8.0, "ask": 19.7, "ask_size": 14.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0083, "vega": 0.036, "theta": -0.0077, "rho": 0.0661, "theo": 18.1662, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00028750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.009, "vega": 0.0418, "theta": -0.0106, "rho": -0.0151, "theo": 0.8063, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "LPG270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LPG270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.69, "last_trade_time": "2026-08-14T11:06:55", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "LPG270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-09-08T14:24:12", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LPG270319C00030250", "bid": 14.0, "bid_size": 5.0, "ask": 18.8, "ask_size": 3.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0098, "vega": 0.041, "theta": -0.0084, "rho": 0.0699, "theo": 16.7606, "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": 0.0}, {"option": "LPG270319P00030250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.9095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0106, "vega": 0.0464, "theta": -0.0111, "rho": -0.0171, "theo": 0.8906, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00031250", "bid": 13.0, "bid_size": 5.0, "ask": 17.4, "ask_size": 4.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.011, "vega": 0.0436, "theta": -0.0089, "rho": 0.0712, "theo": 15.8325, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00031250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.8617, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0118, "vega": 0.0495, "theta": -0.0114, "rho": -0.0187, "theo": 0.9577, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "LPG270319P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-22T09:34:18", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "LPG270319P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "LPG270319C00032750", "bid": 11.5, "bid_size": 5.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.013, "vega": 0.0503, "theta": -0.0098, "rho": 0.0746, "theo": 14.4573, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00032750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.7918, "open_interest": 0.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0139, "vega": 0.055, "theta": -0.012, "rho": -0.0214, "theo": 1.0768, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00033750", "bid": 11.0, "bid_size": 5.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0146, "vega": 0.0536, "theta": -0.0104, "rho": 0.0754, "theo": 13.5577, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00033750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.7469, "open_interest": 0.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0154, "vega": 0.0591, "theta": -0.0125, "rho": -0.0235, "theo": 1.1731, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-11-02T15:01:15", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "LPG270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LPG270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.33, "last_trade_time": "2026-11-05T12:54:57", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "LPG270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-08T14:17:54", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "LPG270319C00035250", "bid": 9.5, "bid_size": 10.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0172, "vega": 0.0612, "theta": -0.0113, "rho": 0.0784, "theo": 12.2331, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00035250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.018, "vega": 0.0653, "theta": -0.0132, "rho": -0.0271, "theo": 1.3473, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00036250", "bid": 10.4, "bid_size": 13.0, "ask": 11.8, "ask_size": 7.0, "iv": 0.4645, "open_interest": 0.0, "volume": 1.0, "delta": 0.8582, "gamma": 0.019, "vega": 0.0651, "theta": -0.0119, "rho": 0.0783, "theo": 11.3769, "change": 11.0, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T14:41:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG270319P00036250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.0199, "vega": 0.07, "theta": -0.0137, "rho": -0.0299, "theo": 1.4881, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-19T14:30:43", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "LPG270319P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-12T15:57:31", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "LPG270319C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-23T12:30:10", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "LPG270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "LPG270319C00037750", "bid": 7.5, "bid_size": 10.0, "ask": 11.9, "ask_size": 7.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0221, "vega": 0.0733, "theta": -0.013, "rho": 0.0801, "theo": 10.1333, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00037750", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.023, "vega": 0.0771, "theta": -0.0145, "rho": -0.0348, "theo": 1.7461, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00038750", "bid": 7.0, "bid_size": 5.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0242, "vega": 0.0777, "theta": -0.0136, "rho": 0.0792, "theo": 9.3424, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00038750", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.0251, "vega": 0.082, "theta": -0.0151, "rho": -0.0385, "theo": 1.9553, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-09-16T13:31:49", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "LPG270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-10-12T15:57:31", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "LPG270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-11-05T10:06:55", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "LPG270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-09-08T14:24:17", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "LPG270319C00040250", "bid": 5.5, "bid_size": 4.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0274, "vega": 0.0859, "theta": -0.0147, "rho": 0.0794, "theo": 8.2199, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00040250", "bid": 0.6, "bid_size": 25.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.276, "gamma": 0.0283, "vega": 0.0891, "theta": -0.0159, "rho": -0.0447, "theo": 2.3368, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00041250", "bid": 5.0, "bid_size": 5.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0293, "vega": 0.0906, "theta": -0.0153, "rho": 0.0774, "theo": 7.5214, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00041250", "bid": 0.5, "bid_size": 353.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0303, "vega": 0.0935, "theta": -0.0164, "rho": -0.0496, "theo": 2.6426, "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": 0.0}, {"option": "LPG270319C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "LPG270319P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T15:00:55", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "LPG270319C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-08-26T10:30:30", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "LPG270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T12:07:52", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "LPG270319C00042750", "bid": 4.0, "bid_size": 5.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.688, "gamma": 0.0319, "vega": 0.0969, "theta": -0.0162, "rho": 0.0757, "theo": 6.5612, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00042750", "bid": 0.9, "bid_size": 45.0, "ask": 5.5, "ask_size": 41.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.3545, "gamma": 0.0328, "vega": 0.0992, "theta": -0.0171, "rho": -0.0569, "theo": 3.1882, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00043750", "bid": 3.5, "bid_size": 5.0, "ask": 8.2, "ask_size": 14.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0332, "vega": 0.1009, "theta": -0.0167, "rho": 0.0749, "theo": 5.9816, "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": 0.0}, {"option": "LPG270319P00043750", "bid": 1.2, "bid_size": 45.0, "ask": 5.5, "ask_size": 41.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0342, "vega": 0.1023, "theta": -0.0175, "rho": -0.0624, "theo": 3.6129, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-09-08T10:21:59", "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "LPG270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-01T10:53:41", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "LPG270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-10-02T13:56:23", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "LPG270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "LPG270319C00045250", "bid": 3.0, "bid_size": 5.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.0346, "vega": 0.105, "theta": -0.0174, "rho": 0.0717, "theo": 5.2046, "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": 0.0}, {"option": "LPG270319P00045250", "bid": 2.0, "bid_size": 44.0, "ask": 6.5, "ask_size": 41.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0355, "vega": 0.1054, "theta": -0.018, "rho": -0.0705, "theo": 4.3432, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00046250", "bid": 2.5, "bid_size": 3.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.5694, "gamma": 0.035, "vega": 0.1068, "theta": -0.0177, "rho": 0.0698, "theo": 4.7462, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00046250", "bid": 2.5, "bid_size": 44.0, "ask": 7.0, "ask_size": 41.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0359, "vega": 0.1065, "theta": -0.0181, "rho": -0.076, "theo": 4.8902, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.86, "last_trade_time": "2026-08-17T10:30:33", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "LPG270319P00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "LPG270319C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-09-21T10:42:21", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "LPG270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-28T13:07:24", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "LPG270319C00047750", "bid": 1.65, "bid_size": 10.0, "ask": 6.4, "ask_size": 26.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": 0.5199, "gamma": 0.0351, "vega": 0.108, "theta": -0.018, "rho": 0.0658, "theo": 4.1437, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00047750", "bid": 3.3, "bid_size": 44.0, "ask": 8.0, "ask_size": 42.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0359, "vega": 0.1068, "theta": -0.0182, "rho": -0.0847, "theo": 5.7943, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00048750", "bid": 1.5, "bid_size": 72.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": 0.4885, "gamma": 0.0348, "vega": 0.1078, "theta": -0.0181, "rho": 0.0619, "theo": 3.7929, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00048750", "bid": 4.0, "bid_size": 1.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.0355, "vega": 0.1059, "theta": -0.0182, "rho": -0.0893, "theo": 6.4477, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T14:24:34", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "LPG270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-06T11:39:19", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "LPG270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-22T10:03:12", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "LPG270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-02T15:49:22", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "LPG270319C00050250", "bid": 2.2, "bid_size": 13.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.4741, "open_interest": 0.0, "volume": 1.0, "delta": 0.4441, "gamma": 0.0339, "vega": 0.1067, "theta": -0.0181, "rho": 0.0587, "theo": 3.3334, "change": 3.25, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T12:30:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG270319P00050250", "bid": 4.8, "bid_size": 6.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0345, "vega": 0.1041, "theta": -0.0179, "rho": -0.0976, "theo": 7.4938, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00051250", "bid": 0.6, "bid_size": 70.0, "ask": 5.0, "ask_size": 82.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.4167, "gamma": 0.0331, "vega": 0.1053, "theta": -0.018, "rho": 0.0559, "theo": 3.0662, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00051250", "bid": 5.7, "bid_size": 11.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0336, "vega": 0.102, "theta": -0.0177, "rho": -0.1018, "theo": 8.2296, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00051500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-10-07T10:56:53", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "LPG270319P00051500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-10-01T10:53:41", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "LPG270319C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-09-03T09:35:35", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "LPG270319P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T09:32:18", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "LPG270319C00052750", "bid": 1.35, "bid_size": 13.0, "ask": 5.0, "ask_size": 83.0, "iv": 0.5047, "open_interest": 0.0, "volume": 1.0, "delta": 0.3787, "gamma": 0.0317, "vega": 0.1024, "theta": -0.0178, "rho": 0.051, "theo": 2.7153, "change": 2.7, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T12:25:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG270319P00052750", "bid": 6.8, "bid_size": 14.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.6675, "gamma": 0.032, "vega": 0.0987, "theta": -0.0172, "rho": -0.1091, "theo": 9.3828, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00053750", "bid": 1.45, "bid_size": 35.0, "ask": 3.7, "ask_size": 61.0, "iv": 0.4715, "open_interest": 0.0, "volume": 3.0, "delta": 0.3553, "gamma": 0.0307, "vega": 0.1002, "theta": -0.0176, "rho": 0.048, "theo": 2.5098, "change": 2.65, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T14:50:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG270319P00053750", "bid": 7.5, "bid_size": 6.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.031, "vega": 0.096, "theta": -0.0168, "rho": -0.1131, "theo": 10.1793, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-12T15:07:41", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "LPG270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-22T11:26:23", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "LPG270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:51:46", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "LPG270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-13T09:35:46", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "LPG270319C00056250", "bid": 0.1, "bid_size": 892.0, "ask": 5.0, "ask_size": 123.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.028, "vega": 0.0939, "theta": -0.017, "rho": 0.0412, "theo": 2.0781, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00056250", "bid": 9.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.0284, "vega": 0.0887, "theta": -0.0159, "rho": -0.1207, "theo": 12.253, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:01:06", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "LPG270319P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-22T15:13:57", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "LPG270319C00057750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 67.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0263, "vega": 0.0898, "theta": -0.0165, "rho": 0.0376, "theo": 1.8648, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00057750", "bid": 10.9, "bid_size": 4.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0272, "vega": 0.083, "theta": -0.0155, "rho": -0.1212, "theo": 13.5428, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00058750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 72.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0253, "vega": 0.0871, "theta": -0.0161, "rho": 0.0354, "theo": 1.7382, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00058750", "bid": 11.1, "bid_size": 8.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.0265, "vega": 0.0799, "theta": -0.0153, "rho": -0.1218, "theo": 14.4192, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-26T10:05:44", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "LPG270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "LPG270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 137.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T12:19:39", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "LPG270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-19T11:28:07", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "LPG270319C00061250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0227, "vega": 0.0802, "theta": -0.0152, "rho": 0.0306, "theo": 1.4669, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00061250", "bid": 13.7, "bid_size": 3.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.025, "vega": 0.0704, "theta": -0.015, "rho": -0.1164, "theo": 16.658, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-10-09T10:59:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LPG270319P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "LPG270319C00063750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 101.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0203, "vega": 0.0737, "theta": -0.0143, "rho": 0.0265, "theo": 1.2476, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00063750", "bid": 15.7, "bid_size": 2.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0236, "vega": 0.0598, "theta": -0.0148, "rho": -0.1022, "theo": 18.9582, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T10:36:33", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LPG270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "LPG270319C00066250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 99.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0182, "vega": 0.0674, "theta": -0.0134, "rho": 0.0231, "theo": 1.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG270319P00066250", "bid": 18.1, "bid_size": 8.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0216, "vega": 0.0488, "theta": -0.0141, "rho": -0.0885, "theo": 21.3073, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-01T10:05:16", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "LPG270319P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "LPG270319C00068750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 98.0, "iv": 0.742, "open_interest": 0.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0163, "vega": 0.0617, "theta": -0.0125, "rho": 0.0202, "theo": 0.9203, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00068750", "bid": 20.6, "bid_size": 7.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0191, "vega": 0.0391, "theta": -0.0126, "rho": -0.0726, "theo": 23.6984, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-30T10:33:48", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LPG270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "LPG270319C00073750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 314.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0131, "vega": 0.0515, "theta": -0.0108, "rho": 0.0156, "theo": 0.6936, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00073750", "bid": 25.5, "bid_size": 11.0, "ask": 30.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.013, "vega": 0.0214, "theta": -0.0076, "rho": -0.0464, "theo": 28.5673, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-09T15:02:23", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "LPG270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "LPG270319C00078750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 390.0, "iv": 0.8771, "open_interest": 0.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0106, "vega": 0.043, "theta": -0.0093, "rho": 0.0122, "theo": 0.5317, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00078750", "bid": 30.5, "bid_size": 6.0, "ask": 35.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0076, "vega": 0.0102, "theta": -0.0022, "rho": -0.0287, "theo": 33.5072, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LPG270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "LPG270319C00083750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 390.0, "iv": 0.9352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0086, "vega": 0.036, "theta": -0.008, "rho": 0.0096, "theo": 0.4134, "change": 0.0, "open": 0.0, "high": 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": "LPG270319P00083750", "bid": 35.5, "bid_size": 6.0, "ask": 40.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0038, "vega": 0.0041, "theta": 0.0, "rho": -0.0204, "theo": 38.4813, "change": 0.0, "open": 0.0, "high": 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": "LPG270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T14:46:38", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LPG270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "LPG270617C00026250", "bid": 18.5, "bid_size": 5.0, "ask": 22.8, "ask_size": 5.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0063, "vega": 0.0414, "theta": -0.0017, "rho": 0.1174, "theo": 21.1488, "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": 0.0}, {"option": "LPG270617P00026250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.8658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0074, "vega": 0.0511, "theta": -0.007, "rho": -0.0253, "theo": 0.9186, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.08, "last_trade_time": "2026-11-03T12:14:27", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "LPG270617P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "LPG270617C00028750", "bid": 16.0, "bid_size": 5.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0083, "vega": 0.0516, "theta": -0.0028, "rho": 0.1252, "theo": 18.8338, "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": 0.0}, {"option": "LPG270617P00028750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.7635, "open_interest": 0.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0095, "vega": 0.0603, "theta": -0.0075, "rho": -0.031, "theo": 1.0734, "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": 0.0}, {"option": "LPG270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "LPG270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LPG270617C00031250", "bid": 14.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0108, "vega": 0.0586, "theta": -0.004, "rho": 0.1329, "theo": 16.5743, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00031250", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0122, "vega": 0.0706, "theta": -0.0081, "rho": -0.0383, "theo": 1.2862, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "LPG270617P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LPG270617C00033750", "bid": 12.2, "bid_size": 10.0, "ask": 15.6, "ask_size": 13.0, "iv": 0.4077, "open_interest": 0.0, "volume": 1.0, "delta": 0.9084, "gamma": 0.014, "vega": 0.072, "theta": -0.0053, "rho": 0.1372, "theo": 14.3887, "change": 13.8, "open": 13.8, "high": 13.8, "low": 13.8, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T14:56:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG270617P00033750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0154, "vega": 0.0826, "theta": -0.0088, "rho": -0.0478, "theo": 1.5853, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-11-05T10:06:55", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "LPG270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "LPG270617C00036250", "bid": 10.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0177, "vega": 0.0866, "theta": -0.0067, "rho": 0.1392, "theo": 12.3132, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00036250", "bid": 0.2, "bid_size": 889.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0191, "vega": 0.0963, "theta": -0.0096, "rho": -0.0606, "theo": 2.0069, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.64, "last_trade_time": "2026-10-19T14:31:18", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "LPG270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "LPG270617C00038750", "bid": 8.0, "bid_size": 5.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0218, "vega": 0.1016, "theta": -0.0082, "rho": 0.1379, "theo": 10.3969, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00038750", "bid": 0.6, "bid_size": 36.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.257, "gamma": 0.023, "vega": 0.1099, "theta": -0.0104, "rho": -0.0764, "theo": 2.599, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-02T14:30:36", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "LPG270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "LPG270617C00041250", "bid": 6.5, "bid_size": 5.0, "ask": 11.1, "ask_size": 4.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0255, "vega": 0.1156, "theta": -0.0096, "rho": 0.1333, "theo": 8.6905, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00041250", "bid": 1.3, "bid_size": 37.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.0264, "vega": 0.1224, "theta": -0.0111, "rho": -0.0957, "theo": 3.4089, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-02T14:56:43", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "LPG270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-16T12:51:44", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "LPG270617C00043750", "bid": 5.0, "bid_size": 5.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.6855, "gamma": 0.0284, "vega": 0.1269, "theta": -0.0109, "rho": 0.1257, "theo": 7.229, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00043750", "bid": 2.4, "bid_size": 37.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.3902, "gamma": 0.0289, "vega": 0.1318, "theta": -0.0117, "rho": -0.1176, "theo": 4.4665, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T15:48:04", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "LPG270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T09:46:30", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "LPG270617C00046250", "bid": 4.0, "bid_size": 5.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.0299, "vega": 0.1346, "theta": -0.0118, "rho": 0.1161, "theo": 6.024, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00046250", "bid": 3.7, "bid_size": 36.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.4609, "gamma": 0.0301, "vega": 0.1372, "theta": -0.012, "rho": -0.1408, "theo": 5.7714, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "LPG270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "LPG270617C00048750", "bid": 3.0, "bid_size": 1.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": 0.5447, "gamma": 0.0302, "vega": 0.1382, "theta": -0.0124, "rho": 0.1056, "theo": 5.041, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00048750", "bid": 4.9, "bid_size": 35.0, "ask": 9.5, "ask_size": 32.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.5282, "gamma": 0.0302, "vega": 0.1386, "theta": -0.0119, "rho": -0.1645, "theo": 7.2968, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "LPG270617C00051250", "bid": 2.0, "bid_size": 59.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0296, "vega": 0.1381, "theta": -0.0127, "rho": 0.0951, "theo": 4.2502, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00051250", "bid": 6.8, "bid_size": 5.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0293, "vega": 0.1361, "theta": -0.0116, "rho": -0.1881, "theo": 9.0093, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-11-06T10:45:00", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "LPG270617P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "LPG270617C00053750", "bid": 1.2, "bid_size": 59.0, "ask": 5.5, "ask_size": 57.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.4245, "gamma": 0.0283, "vega": 0.1351, "theta": -0.0127, "rho": 0.0852, "theo": 3.6127, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00053750", "bid": 8.0, "bid_size": 4.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.644, "gamma": 0.0279, "vega": 0.1327, "theta": -0.011, "rho": -0.2023, "theo": 10.8598, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T14:19:16", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "LPG270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "LPG270617C00056250", "bid": 0.7, "bid_size": 57.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0266, "vega": 0.1303, "theta": -0.0126, "rho": 0.0764, "theo": 3.0948, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00056250", "bid": 10.5, "bid_size": 7.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.6922, "gamma": 0.0262, "vega": 0.1253, "theta": -0.0103, "rho": -0.2069, "theo": 12.8298, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-02T15:32:02", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "LPG270617P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00058750", "bid": 2.5, "bid_size": 3.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.4494, "open_interest": 0.0, "volume": 102.0, "delta": 0.3319, "gamma": 0.0249, "vega": 0.1244, "theta": -0.0123, "rho": 0.0686, "theo": 2.6702, "change": 2.55, "open": 2.5, "high": 2.6, "low": 2.45, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T14:50:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LPG270617P00058750", "bid": 12.4, "bid_size": 14.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0248, "vega": 0.117, "theta": -0.0096, "rho": -0.2094, "theo": 14.8925, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-04T13:00:35", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "LPG270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "LPG270617C00061250", "bid": 0.2, "bid_size": 878.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.023, "vega": 0.1181, "theta": -0.0119, "rho": 0.0617, "theo": 2.3187, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00061250", "bid": 14.5, "bid_size": 6.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.024, "vega": 0.1087, "theta": -0.009, "rho": -0.2062, "theo": 17.0314, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "LPG270617P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "LPG270617C00063750", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.0213, "vega": 0.1116, "theta": -0.0114, "rho": 0.0552, "theo": 2.0268, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00063750", "bid": 16.1, "bid_size": 5.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0239, "vega": 0.0963, "theta": -0.0089, "rho": -0.1925, "theo": 19.2384, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-10-26T11:10:49", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "LPG270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "LPG270617C00068750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0181, "vega": 0.0985, "theta": -0.0104, "rho": 0.0452, "theo": 1.5709, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00068750", "bid": 20.6, "bid_size": 9.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0232, "vega": 0.0696, "theta": -0.0096, "rho": -0.141, "theo": 23.8235, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T11:07:46", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "LPG270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "LPG270617C00073750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0153, "vega": 0.0862, "theta": -0.0094, "rho": 0.037, "theo": 1.239, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00073750", "bid": 25.6, "bid_size": 5.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0184, "vega": 0.0406, "theta": -0.0067, "rho": -0.0826, "theo": 28.6009, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "LPG270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "LPG270617C00078750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.013, "vega": 0.0754, "theta": -0.0084, "rho": 0.0306, "theo": 0.9909, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00078750", "bid": 30.5, "bid_size": 12.0, "ask": 35.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0111, "vega": 0.0181, "theta": 0.0, "rho": -0.0432, "theo": 33.5051, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-26T12:38:54", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LPG270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.58, "last_trade_time": "2026-11-03T12:15:22", "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "LPG270617C00083750", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0111, "vega": 0.066, "theta": -0.0075, "rho": 0.0256, "theo": 0.8018, "change": 0.0, "open": 0.0, "high": 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": "LPG270617P00083750", "bid": 35.5, "bid_size": 6.0, "ask": 40.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0052, "vega": 0.0044, "theta": 0.0, "rho": -0.0232, "theo": 38.4697, "change": 0.0, "open": 0.0, "high": 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": "LPG270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "LPG270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}], "symbol": "LPG", "security_type": "stock", "exchange_id": 3, "current_price": 45.98, "price_change": -0.57, "price_change_percent": -1.2245, "bid": 43.96, "ask": 46.51, "bid_size": 100, "ask_size": 100, "open": 45.38, "high": 46.32, "low": 44.805, "close": 45.98, "prev_day_close": 46.55, "volume": 937881, "iv30": 43.848, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202478, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "LPG"}