{"timestamp": "2026-11-10 17:32:16", "data": {"options": [{"option": "LQD261111C00086000", "bid": 17.4, "bid_size": 35.0, "ask": 17.8, "ask_size": 78.0, "iv": 0.0, "open_interest": 18.0, "volume": 4.0, "delta": 0.9973, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0032, "rho": 0.0024, "theo": 17.6069, "change": -0.86, "open": 17.89, "high": 17.89, "low": 17.89, "tick": "no_change", "last_trade_price": 17.89, "last_trade_time": "2026-11-10T09:34:41", "percent_change": -4.58667, "prev_day_close": 18.75}, {"option": "LQD261111P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 1.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0053, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LQD261111C00087000", "bid": 16.4, "bid_size": 35.0, "ask": 16.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 0.997, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0035, "rho": 0.0024, "theo": 16.6073, "change": -0.86, "open": 16.89, "high": 16.89, "low": 16.89, "tick": "down", "last_trade_price": 16.89, "last_trade_time": "2026-11-10T09:34:56", "percent_change": -4.84507, "prev_day_close": 17.75}, {"option": "LQD261111P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 1.1959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0056, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111C00088000", "bid": 15.4, "bid_size": 35.0, "ask": 15.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 17.0, "volume": 4.0, "delta": 0.9968, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0039, "rho": 0.0024, "theo": 15.6077, "change": -0.81, "open": 15.94, "high": 15.94, "low": 15.94, "tick": "no_change", "last_trade_price": 15.94, "last_trade_time": "2026-11-10T09:34:41", "percent_change": -4.83582, "prev_day_close": 16.75}, {"option": "LQD261111P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 1.1252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0058, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111C00089000", "bid": 14.4, "bid_size": 35.0, "ask": 14.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9964, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0043, "rho": 0.0024, "theo": 14.6081, "change": -0.81, "open": 14.94, "high": 14.94, "low": 14.94, "tick": "down", "last_trade_price": 14.94, "last_trade_time": "2026-11-10T09:34:56", "percent_change": -5.14286, "prev_day_close": 15.75}, {"option": "LQD261111P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 1.0549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0061, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111C00090000", "bid": 13.4, "bid_size": 35.0, "ask": 13.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0047, "rho": 0.0024, "theo": 13.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "LQD261111P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.9851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0064, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111C00091000", "bid": 12.5, "bid_size": 19.0, "ask": 12.8, "ask_size": 47.0, "iv": 1.1243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0024, "vega": 0.0008, "theta": -0.0051, "rho": 0.0025, "theo": 12.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "LQD261111P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.9155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0024, "vega": 0.0008, "theta": -0.0066, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111C00092000", "bid": 11.4, "bid_size": 35.0, "ask": 11.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0055, "rho": 0.0025, "theo": 11.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "LQD261111P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0069, "rho": 0.0, "theo": 0.0069, "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": 0.00999999977648258}, {"option": "LQD261111C00093000", "bid": 10.4, "bid_size": 35.0, "ask": 10.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0035, "vega": 0.0009, "theta": -0.0059, "rho": 0.0025, "theo": 10.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "LQD261111P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.7773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0035, "vega": 0.0009, "theta": -0.0072, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111C00094000", "bid": 9.4, "bid_size": 35.0, "ask": 9.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0042, "vega": 0.001, "theta": -0.0063, "rho": 0.0026, "theo": 9.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "LQD261111P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0042, "vega": 0.001, "theta": -0.0075, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111C00095000", "bid": 8.4, "bid_size": 35.0, "ask": 8.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0052, "vega": 0.0011, "theta": -0.0068, "rho": 0.0026, "theo": 8.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-05T12:30:14", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "LQD261111P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0052, "vega": 0.0011, "theta": -0.0078, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111C00096000", "bid": 7.35, "bid_size": 47.0, "ask": 7.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0065, "vega": 0.0013, "theta": -0.0072, "rho": 0.0026, "theo": 7.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T12:30:14", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "LQD261111P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0065, "vega": 0.0013, "theta": -0.0081, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111C00097000", "bid": 6.4, "bid_size": 35.0, "ask": 6.8, "ask_size": 78.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0084, "vega": 0.0015, "theta": -0.0076, "rho": 0.0026, "theo": 6.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.71, "last_trade_time": "2026-11-05T14:02:03", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "LQD261111P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 614.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0084, "vega": 0.0015, "theta": -0.0085, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111C00098000", "bid": 5.4, "bid_size": 36.0, "ask": 5.8, "ask_size": 98.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0112, "vega": 0.0017, "theta": -0.0081, "rho": 0.0026, "theo": 5.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.72, "last_trade_time": "2026-11-05T14:02:03", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "LQD261111P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 611.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0112, "vega": 0.0017, "theta": -0.0088, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111C00099000", "bid": 4.4, "bid_size": 36.0, "ask": 4.8, "ask_size": 98.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0156, "vega": 0.002, "theta": -0.0086, "rho": 0.0027, "theo": 4.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.36, "last_trade_time": "2026-11-02T13:26:20", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "LQD261111P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 783.0, "iv": 0.3635, "open_interest": 50103.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0156, "vega": 0.002, "theta": -0.0091, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:32:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111C00100000", "bid": 3.35, "bid_size": 47.0, "ask": 3.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0233, "vega": 0.0025, "theta": -0.0091, "rho": 0.0027, "theo": 3.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "LQD261111P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 750.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0233, "vega": 0.0025, "theta": -0.0095, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LQD261111C00101000", "bid": 2.47, "bid_size": 30.0, "ask": 2.78, "ask_size": 42.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0391, "vega": 0.0032, "theta": -0.0096, "rho": 0.0027, "theo": 2.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "LQD261111P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 764.0, "iv": 0.221, "open_interest": 2.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0391, "vega": 0.0032, "theta": -0.01, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:31:05", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111C00102000", "bid": 1.43, "bid_size": 43.0, "ask": 1.77, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0844, "vega": 0.0048, "theta": -0.0111, "rho": 0.0027, "theo": 1.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "LQD261111P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 289.0, "iv": 0.1465, "open_interest": 50000.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0844, "vega": 0.0048, "theta": -0.0113, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T11:01:11", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111C00103000", "bid": 0.58, "bid_size": 6.0, "ask": 0.66, "ask_size": 1.0, "iv": 0.0741, "open_interest": 0.0, "volume": 1.0, "delta": 0.8712, "gamma": 0.3924, "vega": 0.0131, "theta": -0.0337, "rho": 0.0025, "theo": 0.6375, "change": -1.03, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T11:35:33", "percent_change": -60.2339, "prev_day_close": 1.70999997854233}, {"option": "LQD261111P00103000", "bid": 0.02, "bid_size": 1081.0, "ask": 0.05, "ask_size": 128.0, "iv": 0.0914, "open_interest": 3.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.3925, "vega": 0.0131, "theta": -0.0338, "rho": -0.0004, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T09:55:05", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261111C00104000", "bid": 0.04, "bid_size": 112.0, "ask": 0.07, "ask_size": 735.0, "iv": 0.0813, "open_interest": 0.0, "volume": 5.0, "delta": 0.206, "gamma": 0.5938, "vega": 0.0174, "theta": -0.0537, "rho": 0.0006, "theo": 0.0547, "change": -0.58, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T09:33:14", "percent_change": -77.3333, "prev_day_close": 0.75}, {"option": "LQD261111P00104000", "bid": 0.42, "bid_size": 624.0, "ask": 0.51, "ask_size": 10.0, "iv": 0.0886, "open_interest": 0.0, "volume": 1.0, "delta": -0.8008, "gamma": 0.6135, "vega": 0.017, "theta": -0.0552, "rho": -0.0016, "theo": 0.4524, "change": 0.285, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T10:36:17", "percent_change": 518.182, "prev_day_close": 0.0549999997019768}, {"option": "LQD261111C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 762.0, "iv": 0.1288, "open_interest": 7.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.103, "vega": 0.0052, "theta": -0.0107, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:51:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LQD261111P00105000", "bid": 1.23, "bid_size": 40.0, "ask": 1.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0994, "vega": 0.0044, "theta": -0.016, "rho": -0.0006, "theo": 1.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "LQD261111C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 764.0, "iv": 0.2011, "open_interest": 0.0, "volume": 5.0, "delta": 0.0238, "gamma": 0.0469, "vega": 0.0036, "theta": -0.0102, "rho": 0.0001, "theo": 0.0102, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:33:14", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "LQD261111P00106000", "bid": 2.22, "bid_size": 43.0, "ask": 2.57, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.045, "vega": 0.0031, "theta": -0.0158, "rho": -0.0006, "theo": 2.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "LQD261111C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 767.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0279, "vega": 0.0028, "theta": -0.0099, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111P00107000", "bid": 3.2, "bid_size": 38.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0267, "vega": 0.0024, "theta": -0.0157, "rho": -0.0004, "theo": 3.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "LQD261111C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 730.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0188, "vega": 0.0023, "theta": -0.0097, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LQD261111P00108000", "bid": 4.2, "bid_size": 47.0, "ask": 4.55, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0179, "vega": 0.0019, "theta": -0.0156, "rho": -0.0004, "theo": 4.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "LQD261111C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0137, "vega": 0.002, "theta": -0.0094, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111P00109000", "bid": 5.2, "bid_size": 47.0, "ask": 5.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.013, "vega": 0.0016, "theta": -0.0155, "rho": -0.0005, "theo": 5.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "LQD261111C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0105, "vega": 0.0017, "theta": -0.0092, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111P00110000", "bid": 6.2, "bid_size": 47.0, "ask": 6.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0099, "vega": 0.0014, "theta": -0.0153, "rho": -0.0005, "theo": 6.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LQD261111C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0083, "vega": 0.0015, "theta": -0.009, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111P00111000", "bid": 7.2, "bid_size": 47.0, "ask": 7.65, "ask_size": 47.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0079, "vega": 0.0013, "theta": -0.0152, "rho": -0.0005, "theo": 7.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "LQD261111C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0068, "vega": 0.0014, "theta": -0.0088, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111P00112000", "bid": 8.2, "bid_size": 47.0, "ask": 8.65, "ask_size": 47.0, "iv": 0.6485, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0064, "vega": 0.0012, "theta": -0.015, "rho": -0.0005, "theo": 8.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "LQD261111C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0056, "vega": 0.0012, "theta": -0.0086, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111P00113000", "bid": 9.2, "bid_size": 47.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0053, "vega": 0.0011, "theta": -0.0149, "rho": -0.0005, "theo": 9.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "LQD261111C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0048, "vega": 0.0011, "theta": -0.0083, "rho": 0.0, "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": 0.00999999977648258}, {"option": "LQD261111P00114000", "bid": 10.2, "bid_size": 47.0, "ask": 10.65, "ask_size": 47.0, "iv": 0.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0045, "vega": 0.001, "theta": -0.0147, "rho": -0.0005, "theo": 10.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "LQD261111C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0041, "vega": 0.001, "theta": -0.0081, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111P00115000", "bid": 11.2, "bid_size": 47.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0039, "vega": 0.0009, "theta": -0.0145, "rho": -0.0004, "theo": 11.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "LQD261111C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.7992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0036, "vega": 0.001, "theta": -0.0079, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111P00116000", "bid": 12.2, "bid_size": 47.0, "ask": 12.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0034, "vega": 0.0008, "theta": -0.0144, "rho": -0.0003, "theo": 12.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "LQD261111C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0031, "vega": 0.0009, "theta": -0.0078, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111P00117000", "bid": 13.2, "bid_size": 47.0, "ask": 13.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0143, "rho": -0.0003, "theo": 13.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "LQD261111C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0076, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111P00118000", "bid": 14.2, "bid_size": 47.0, "ask": 14.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0026, "vega": 0.0007, "theta": -0.0142, "rho": -0.0003, "theo": 14.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "LQD261111C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0025, "vega": 0.0008, "theta": -0.0074, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111P00119000", "bid": 15.2, "bid_size": 47.0, "ask": 15.65, "ask_size": 47.0, "iv": 1.0607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0023, "vega": 0.0006, "theta": -0.014, "rho": -0.0003, "theo": 15.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "LQD261111C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 1.0072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0072, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261111P00120000", "bid": 16.2, "bid_size": 47.0, "ask": 16.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0139, "rho": -0.0003, "theo": 16.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "LQD261113C00080000", "bid": 23.45, "bid_size": 35.0, "ask": 23.85, "ask_size": 47.0, "iv": 1.1285, "open_interest": 21.0, "volume": 168.0, "delta": 0.9985, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0001, "rho": 0.0109, "theo": 23.6321, "change": -1.01, "open": 23.85, "high": 23.85, "low": 23.75, "tick": "no_change", "last_trade_price": 23.79, "last_trade_time": "2026-11-10T11:17:15", "percent_change": -4.07258, "prev_day_close": 24.8000001907349}, {"option": "LQD261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113C00085000", "bid": 18.55, "bid_size": 12.0, "ask": 18.85, "ask_size": 47.0, "iv": 1.0409, "open_interest": 16.0, "volume": 168.0, "delta": 0.9976, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0018, "rho": 0.0116, "theo": 18.6364, "change": -1.0, "open": 18.9, "high": 18.9, "low": 18.8, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-11-10T11:17:15", "percent_change": -5.05051, "prev_day_close": 19.8000001907349}, {"option": "LQD261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.8167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0009, "vega": 0.0007, "theta": -0.004, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LQD261113C00090000", "bid": 13.55, "bid_size": 8.0, "ask": 13.85, "ask_size": 47.0, "iv": 0.7722, "open_interest": 20.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.002, "vega": 0.0011, "theta": -0.0037, "rho": 0.0123, "theo": 13.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.54, "last_trade_time": "2026-11-04T14:12:12", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "LQD261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.002, "vega": 0.0011, "theta": -0.0054, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LQD261113C00094000", "bid": 9.55, "bid_size": 11.0, "ask": 9.85, "ask_size": 47.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0042, "vega": 0.0018, "theta": -0.0054, "rho": 0.0128, "theo": 9.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7749996185303}, {"option": "LQD261113P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 750.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0042, "vega": 0.0018, "theta": -0.0066, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113C00095000", "bid": 8.55, "bid_size": 12.0, "ask": 8.85, "ask_size": 47.0, "iv": 0.5101, "open_interest": 3.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0053, "vega": 0.002, "theta": -0.0059, "rho": 0.0129, "theo": 8.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.73, "last_trade_time": "2026-11-09T11:13:18", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "LQD261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 798.0, "iv": 0.3912, "open_interest": 1500.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0053, "vega": 0.002, "theta": -0.0069, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T15:42:51", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113C00096000", "bid": 7.55, "bid_size": 13.0, "ask": 7.85, "ask_size": 47.0, "iv": 0.4579, "open_interest": 4.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0068, "vega": 0.0023, "theta": -0.0064, "rho": 0.013, "theo": 7.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-11-09T11:13:18", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "LQD261113P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 804.0, "iv": 0.3493, "open_interest": 500.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0068, "vega": 0.0023, "theta": -0.0073, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T15:42:21", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113C00096500", "bid": 7.05, "bid_size": 11.0, "ask": 7.35, "ask_size": 47.0, "iv": 0.4317, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0077, "vega": 0.0025, "theta": -0.0067, "rho": 0.0131, "theo": 7.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.27, "last_trade_time": "2026-11-05T12:32:04", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "LQD261113P00096500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 721.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0077, "vega": 0.0025, "theta": -0.0075, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LQD261113C00097000", "bid": 6.55, "bid_size": 6.0, "ask": 6.85, "ask_size": 47.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0088, "vega": 0.0027, "theta": -0.007, "rho": 0.0131, "theo": 6.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "LQD261113P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 723.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0088, "vega": 0.0027, "theta": -0.0078, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113C00097500", "bid": 6.05, "bid_size": 15.0, "ask": 6.35, "ask_size": 47.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0102, "vega": 0.0029, "theta": -0.0072, "rho": 0.0132, "theo": 6.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "LQD261113P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 723.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0103, "vega": 0.0029, "theta": -0.008, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113C00098000", "bid": 5.55, "bid_size": 15.0, "ask": 5.85, "ask_size": 47.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.012, "vega": 0.0032, "theta": -0.0076, "rho": 0.0132, "theo": 5.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "LQD261113P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 609.0, "iv": 0.2653, "open_interest": 1.0, "volume": 0.0, "delta": -0.012, "gamma": 0.012, "vega": 0.0032, "theta": -0.0083, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LQD261113C00098500", "bid": 5.05, "bid_size": 15.0, "ask": 5.35, "ask_size": 47.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0143, "vega": 0.0036, "theta": -0.008, "rho": 0.0133, "theo": 5.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "LQD261113P00098500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 607.0, "iv": 0.2442, "open_interest": 169.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0143, "vega": 0.0036, "theta": -0.0086, "rho": -0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T10:05:33", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113C00099000", "bid": 4.45, "bid_size": 27.0, "ask": 4.85, "ask_size": 47.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0173, "vega": 0.004, "theta": -0.0084, "rho": 0.0133, "theo": 4.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "LQD261113P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.223, "open_interest": 5.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0173, "vega": 0.004, "theta": -0.009, "rho": -0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T10:07:18", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113C00099500", "bid": 3.9, "bid_size": 47.0, "ask": 4.35, "ask_size": 47.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0213, "vega": 0.0045, "theta": -0.0089, "rho": 0.0134, "theo": 4.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-11-05T12:33:03", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "LQD261113P00099500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.2016, "open_interest": 6.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0214, "vega": 0.0045, "theta": -0.0094, "rho": -0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:36:12", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113C00100000", "bid": 3.4, "bid_size": 47.0, "ask": 3.85, "ask_size": 47.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.027, "vega": 0.0052, "theta": -0.0096, "rho": 0.0134, "theo": 3.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T12:33:03", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "LQD261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 332.0, "iv": 0.1912, "open_interest": 46.0, "volume": 1.0, "delta": -0.0205, "gamma": 0.0271, "vega": 0.0052, "theta": -0.01, "rho": -0.0003, "theo": 0.0132, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:40:16", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113C00100500", "bid": 2.95, "bid_size": 35.0, "ask": 3.35, "ask_size": 47.0, "iv": 0.1547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0354, "vega": 0.0061, "theta": -0.0105, "rho": 0.0134, "theo": 3.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "LQD261113P00100500", "bid": 0.01, "bid_size": 209.0, "ask": 0.03, "ask_size": 647.0, "iv": 0.1767, "open_interest": 1179.0, "volume": 1.0, "delta": -0.0248, "gamma": 0.0356, "vega": 0.0061, "theta": -0.0109, "rho": -0.0003, "theo": 0.0147, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:40:16", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113C00101000", "bid": 2.55, "bid_size": 27.0, "ask": 2.81, "ask_size": 42.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0488, "vega": 0.0075, "theta": -0.0119, "rho": 0.0134, "theo": 2.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "LQD261113P00101000", "bid": 0.01, "bid_size": 654.0, "ask": 0.03, "ask_size": 834.0, "iv": 0.1528, "open_interest": 40.0, "volume": 2.0, "delta": -0.0315, "gamma": 0.0491, "vega": 0.0075, "theta": -0.0122, "rho": -0.0004, "theo": 0.0171, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T12:13:44", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113C00101500", "bid": 2.08, "bid_size": 12.0, "ask": 2.32, "ask_size": 40.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0718, "vega": 0.0096, "theta": -0.0141, "rho": 0.0133, "theo": 2.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "LQD261113P00101500", "bid": 0.01, "bid_size": 201.0, "ask": 0.03, "ask_size": 353.0, "iv": 0.1283, "open_interest": 5.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0724, "vega": 0.0096, "theta": -0.0145, "rho": -0.0006, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:45:26", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261113C00102000", "bid": 1.49, "bid_size": 43.0, "ask": 1.82, "ask_size": 32.0, "iv": 0.0948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.1152, "vega": 0.0133, "theta": -0.0184, "rho": 0.013, "theo": 1.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-10-15T11:36:24", "percent_change": 0.0, "prev_day_close": 2.75999999046326}, {"option": "LQD261113P00102000", "bid": 0.01, "bid_size": 830.0, "ask": 0.04, "ask_size": 224.0, "iv": 0.1081, "open_interest": 1556.0, "volume": 13.0, "delta": -0.0652, "gamma": 0.1165, "vega": 0.0133, "theta": -0.0187, "rho": -0.0008, "theo": 0.0303, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T12:13:44", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "LQD261113C00102500", "bid": 1.12, "bid_size": 12.0, "ask": 1.23, "ask_size": 510.0, "iv": 0.0866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.2015, "vega": 0.0197, "theta": -0.0267, "rho": 0.0124, "theo": 1.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-16T10:46:06", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "LQD261113P00102500", "bid": 0.04, "bid_size": 710.0, "ask": 0.07, "ask_size": 288.0, "iv": 0.0997, "open_interest": 84.0, "volume": 13.0, "delta": -0.1148, "gamma": 0.2049, "vega": 0.0199, "theta": -0.0272, "rho": -0.0014, "theo": 0.0521, "change": 0.03, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:08:52", "percent_change": 150.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261113C00103000", "bid": 0.7, "bid_size": 10.0, "ask": 0.79, "ask_size": 611.0, "iv": 0.0853, "open_interest": 1005.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.3501, "vega": 0.0297, "theta": -0.0412, "rho": 0.0109, "theo": 0.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T10:36:12", "percent_change": 0.0, "prev_day_close": 1.76999998092651}, {"option": "LQD261113P00103000", "bid": 0.1, "bid_size": 761.0, "ask": 0.15, "ask_size": 434.0, "iv": 0.0927, "open_interest": 5.0, "volume": 92.0, "delta": -0.2287, "gamma": 0.3592, "vega": 0.0299, "theta": -0.0423, "rho": -0.0026, "theo": 0.1114, "change": 0.075, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T12:13:44", "percent_change": 300.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261113C00103500", "bid": 0.35, "bid_size": 164.0, "ask": 0.42, "ask_size": 670.0, "iv": 0.0799, "open_interest": 13.0, "volume": 2.0, "delta": 0.5722, "gamma": 0.489, "vega": 0.038, "theta": -0.0537, "rho": 0.0081, "theo": 0.3953, "change": -0.775, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T10:08:02", "percent_change": -60.3113, "prev_day_close": 1.28500002622604}, {"option": "LQD261113P00103500", "bid": 0.24, "bid_size": 686.0, "ask": 0.29, "ask_size": 6.0, "iv": 0.0848, "open_interest": 4.0, "volume": 150.0, "delta": -0.4385, "gamma": 0.5054, "vega": 0.038, "theta": -0.0556, "rho": -0.0044, "theo": 0.2569, "change": 0.16, "open": 0.21, "high": 0.22, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T10:57:28", "percent_change": 320.0, "prev_day_close": 0.0499999998137355}, {"option": "LQD261113C00104000", "bid": 0.13, "bid_size": 350.0, "ask": 0.18, "ask_size": 858.0, "iv": 0.0777, "open_interest": 91.0, "volume": 40.0, "delta": 0.3252, "gamma": 0.4632, "vega": 0.0352, "theta": -0.0468, "rho": 0.0046, "theo": 0.1632, "change": -0.655, "open": 0.3, "high": 0.3, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T12:05:00", "percent_change": -78.4431, "prev_day_close": 0.83500000834465}, {"option": "LQD261113P00104000", "bid": 0.51, "bid_size": 731.0, "ask": 0.59, "ask_size": 37.0, "iv": 0.0853, "open_interest": 266.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.4789, "vega": 0.0338, "theta": -0.0485, "rho": -0.005, "theo": 0.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T14:38:58", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "LQD261113C00104500", "bid": 0.04, "bid_size": 213.0, "ask": 0.07, "ask_size": 724.0, "iv": 0.081, "open_interest": 27.0, "volume": 41.0, "delta": 0.1423, "gamma": 0.2837, "vega": 0.0231, "theta": -0.027, "rho": 0.002, "theo": 0.0564, "change": -0.385, "open": 0.09, "high": 0.12, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T10:17:19", "percent_change": -82.7957, "prev_day_close": 0.465000003576279}, {"option": "LQD261113P00104500", "bid": 0.9, "bid_size": 577.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.0885, "open_interest": 451.0, "volume": 150.0, "delta": -0.8841, "gamma": 0.2973, "vega": 0.02, "theta": -0.0273, "rho": -0.0042, "theo": 0.9366, "change": 0.555, "open": 0.65, "high": 0.8, "low": 0.65, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T10:27:13", "percent_change": 226.531, "prev_day_close": 0.245000004768372}, {"option": "LQD261113C00105000", "bid": 0.01, "bid_size": 469.0, "ask": 0.03, "ask_size": 911.0, "iv": 0.0875, "open_interest": 1959.0, "volume": 23.0, "delta": 0.0577, "gamma": 0.1352, "vega": 0.0126, "theta": -0.013, "rho": 0.0008, "theo": 0.0203, "change": -0.19, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T11:18:59", "percent_change": -90.4762, "prev_day_close": 0.21000000089407}, {"option": "LQD261113P00105000", "bid": 1.25, "bid_size": 40.0, "ask": 1.59, "ask_size": 40.0, "iv": 0.0985, "open_interest": 11.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.1248, "vega": 0.0082, "theta": -0.0142, "rho": -0.0015, "theo": 1.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T11:53:41", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "LQD261113C00105500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 267.0, "iv": 0.0991, "open_interest": 14.0, "volume": 5.0, "delta": 0.0327, "gamma": 0.0733, "vega": 0.0081, "theta": -0.0087, "rho": 0.0004, "theo": 0.0123, "change": -0.06, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:42:50", "percent_change": -75.0, "prev_day_close": 0.0800000000745058}, {"option": "LQD261113P00105500", "bid": 1.73, "bid_size": 39.0, "ask": 1.97, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0558, "vega": 0.0041, "theta": -0.0116, "rho": -0.0008, "theo": 1.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "LQD261113C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 307.0, "iv": 0.1207, "open_interest": 9.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0499, "vega": 0.0065, "theta": -0.0082, "rho": 0.0004, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T12:39:52", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261113P00106000", "bid": 2.23, "bid_size": 32.0, "ask": 2.58, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0367, "vega": 0.0032, "theta": -0.0114, "rho": -0.0008, "theo": 2.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "LQD261113C00106500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 287.0, "iv": 0.1418, "open_interest": 2.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0373, "vega": 0.0056, "theta": -0.0081, "rho": 0.0003, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T10:08:17", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261113P00106500", "bid": 2.73, "bid_size": 42.0, "ask": 3.1, "ask_size": 34.0, "iv": 0.1647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0276, "vega": 0.0027, "theta": -0.0115, "rho": -0.0008, "theo": 2.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "LQD261113C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 332.0, "iv": 0.1623, "open_interest": 3.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0292, "vega": 0.005, "theta": -0.0081, "rho": 0.0003, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:53:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00107000", "bid": 3.2, "bid_size": 47.0, "ask": 3.65, "ask_size": 47.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0216, "vega": 0.0024, "theta": -0.0115, "rho": -0.0008, "theo": 3.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "LQD261113C00107500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 743.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0236, "vega": 0.0045, "theta": -0.008, "rho": 0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00107500", "bid": 3.7, "bid_size": 47.0, "ask": 4.15, "ask_size": 47.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0175, "vega": 0.002, "theta": -0.0115, "rho": -0.0008, "theo": 3.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82000005245209}, {"option": "LQD261113C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 718.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0195, "vega": 0.004, "theta": -0.008, "rho": 0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00108000", "bid": 4.2, "bid_size": 47.0, "ask": 4.65, "ask_size": 47.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0145, "vega": 0.0018, "theta": -0.0115, "rho": -0.0008, "theo": 4.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "LQD261113C00108500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 723.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0164, "vega": 0.0037, "theta": -0.0079, "rho": 0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00108500", "bid": 4.7, "bid_size": 47.0, "ask": 5.15, "ask_size": 47.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0122, "vega": 0.0017, "theta": -0.0115, "rho": -0.0008, "theo": 4.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "LQD261113C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 732.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0141, "vega": 0.0034, "theta": -0.0079, "rho": 0.0002, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00109000", "bid": 5.2, "bid_size": 47.0, "ask": 5.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0104, "vega": 0.0016, "theta": -0.0115, "rho": -0.0008, "theo": 5.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "LQD261113C00109500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 723.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0122, "vega": 0.0032, "theta": -0.0078, "rho": 0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00109500", "bid": 5.7, "bid_size": 47.0, "ask": 6.15, "ask_size": 47.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0091, "vega": 0.0015, "theta": -0.0115, "rho": -0.0008, "theo": 5.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "LQD261113C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 722.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0107, "vega": 0.003, "theta": -0.0077, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00110000", "bid": 6.2, "bid_size": 47.0, "ask": 6.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0079, "vega": 0.0014, "theta": -0.0115, "rho": -0.0008, "theo": 6.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "LQD261113C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 735.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0084, "vega": 0.0026, "theta": -0.0076, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00111000", "bid": 7.2, "bid_size": 47.0, "ask": 7.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0062, "vega": 0.0012, "theta": -0.0114, "rho": -0.0008, "theo": 7.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "LQD261113C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 730.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0068, "vega": 0.0023, "theta": -0.0074, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00112000", "bid": 8.2, "bid_size": 47.0, "ask": 8.6, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.005, "vega": 0.0011, "theta": -0.0113, "rho": -0.0008, "theo": 8.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "LQD261113C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 732.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0057, "vega": 0.0021, "theta": -0.0072, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00113000", "bid": 9.2, "bid_size": 47.0, "ask": 9.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0041, "vega": 0.001, "theta": -0.0112, "rho": -0.0007, "theo": 9.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "LQD261113C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 735.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0048, "vega": 0.0019, "theta": -0.007, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00114000", "bid": 10.2, "bid_size": 47.0, "ask": 10.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0034, "vega": 0.001, "theta": -0.0112, "rho": -0.0004, "theo": 10.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "LQD261113C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 728.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0041, "vega": 0.0018, "theta": -0.0068, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00115000", "bid": 11.2, "bid_size": 47.0, "ask": 11.55, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0111, "rho": -0.0004, "theo": 11.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "LQD261113C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 750.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0035, "vega": 0.0016, "theta": -0.0066, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00116000", "bid": 12.2, "bid_size": 47.0, "ask": 12.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0025, "vega": 0.0007, "theta": -0.0111, "rho": -0.0004, "theo": 12.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "LQD261113C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 612.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0031, "vega": 0.0015, "theta": -0.0065, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00117000", "bid": 13.2, "bid_size": 47.0, "ask": 13.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0021, "vega": 0.0006, "theta": -0.011, "rho": -0.0004, "theo": 13.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "LQD261113C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0027, "vega": 0.0014, "theta": -0.0063, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00118000", "bid": 14.2, "bid_size": 47.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0109, "rho": -0.0004, "theo": 14.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "LQD261113C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0024, "vega": 0.0013, "theta": -0.0061, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LQD261113P00119000", "bid": 15.2, "bid_size": 47.0, "ask": 15.65, "ask_size": 47.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0109, "rho": -0.0004, "theo": 15.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "LQD261113C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0021, "vega": 0.0012, "theta": -0.0059, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00120000", "bid": 16.2, "bid_size": 47.0, "ask": 16.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0108, "rho": -0.0004, "theo": 16.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "LQD261113C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0051, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00125000", "bid": 21.2, "bid_size": 47.0, "ask": 21.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0105, "rho": -0.0004, "theo": 21.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2750005722046}, {"option": "LQD261113C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.9005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0043, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00130000", "bid": 26.2, "bid_size": 47.0, "ask": 26.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0102, "rho": -0.0002, "theo": 26.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2750005722046}, {"option": "LQD261113C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0037, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00135000", "bid": 31.2, "bid_size": 47.0, "ask": 31.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0001, "theta": -0.01, "rho": -0.0002, "theo": 31.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2750005722046}, {"option": "LQD261113C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 1.1583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00140000", "bid": 36.2, "bid_size": 47.0, "ask": 36.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0099, "rho": -0.0002, "theo": 36.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2749996185303}, {"option": "LQD261113C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 1.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261113P00145000", "bid": 41.2, "bid_size": 47.0, "ask": 41.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0098, "rho": -0.0002, "theo": 41.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2749996185303}, {"option": "LQD261113C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 1.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0022, "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": 0.00999999977648258}, {"option": "LQD261113P00150000", "bid": 46.2, "bid_size": 47.0, "ask": 46.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 46.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2749996185303}, {"option": "LQD261116C00086000", "bid": 17.55, "bid_size": 12.0, "ask": 17.85, "ask_size": 47.0, "iv": 0.7393, "open_interest": 0.0, "volume": 12.0, "delta": 0.9981, "gamma": 0.0008, "vega": 0.0008, "theta": 0.0, "rho": 0.0141, "theo": 17.6137, "change": -0.985, "open": 17.78, "high": 17.79, "low": 17.75, "tick": "up", "last_trade_price": 17.79, "last_trade_time": "2026-11-10T11:16:13", "percent_change": -5.24634, "prev_day_close": 18.7750005722046}, {"option": "LQD261116P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0021, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116C00087000", "bid": 16.55, "bid_size": 11.0, "ask": 16.85, "ask_size": 47.0, "iv": 0.6991, "open_interest": 0.0, "volume": 12.0, "delta": 0.9978, "gamma": 0.001, "vega": 0.0009, "theta": -0.0002, "rho": 0.0142, "theo": 16.6148, "change": -0.925, "open": 16.83, "high": 16.83, "low": 16.8, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-10T11:16:13", "percent_change": -5.21862, "prev_day_close": 17.7250003814697}, {"option": "LQD261116P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.001, "vega": 0.0009, "theta": -0.0023, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116C00088000", "bid": 15.55, "bid_size": 12.0, "ask": 15.85, "ask_size": 47.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0012, "vega": 0.001, "theta": -0.0005, "rho": 0.0144, "theo": 15.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7750005722046}, {"option": "LQD261116P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0012, "vega": 0.001, "theta": -0.0025, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116C00089000", "bid": 14.45, "bid_size": 36.0, "ask": 14.85, "ask_size": 47.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0014, "vega": 0.0011, "theta": -0.0008, "rho": 0.0146, "theo": 14.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "LQD261116P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0014, "vega": 0.0011, "theta": -0.0027, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116C00090000", "bid": 13.55, "bid_size": 7.0, "ask": 13.85, "ask_size": 47.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0017, "vega": 0.0013, "theta": -0.0012, "rho": 0.0147, "theo": 13.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "LQD261116P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0017, "vega": 0.0013, "theta": -0.0029, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116C00091000", "bid": 12.55, "bid_size": 6.0, "ask": 12.85, "ask_size": 47.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.002, "vega": 0.0015, "theta": -0.0015, "rho": 0.0149, "theo": 12.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "LQD261116P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.002, "vega": 0.0015, "theta": -0.0031, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116C00092000", "bid": 11.5, "bid_size": 31.0, "ask": 11.85, "ask_size": 47.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0025, "vega": 0.0017, "theta": -0.0019, "rho": 0.015, "theo": 11.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "LQD261116P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 620.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0025, "vega": 0.0017, "theta": -0.0034, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116C00093000", "bid": 10.5, "bid_size": 31.0, "ask": 10.85, "ask_size": 47.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0031, "vega": 0.002, "theta": -0.0023, "rho": 0.0152, "theo": 10.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "LQD261116P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 618.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0031, "vega": 0.002, "theta": -0.0036, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116C00094000", "bid": 9.45, "bid_size": 36.0, "ask": 9.85, "ask_size": 47.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0039, "vega": 0.0023, "theta": -0.0027, "rho": 0.0153, "theo": 9.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "LQD261116P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 618.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0039, "vega": 0.0023, "theta": -0.0039, "rho": -0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116C00095000", "bid": 8.45, "bid_size": 35.0, "ask": 8.85, "ask_size": 47.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.005, "vega": 0.0027, "theta": -0.0032, "rho": 0.0155, "theo": 8.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "LQD261116P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 746.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.005, "vega": 0.0027, "theta": -0.0042, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116C00096000", "bid": 7.55, "bid_size": 15.0, "ask": 7.85, "ask_size": 47.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0066, "vega": 0.0032, "theta": -0.0037, "rho": 0.0156, "theo": 7.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "LQD261116P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 745.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0066, "vega": 0.0032, "theta": -0.0046, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116C00097000", "bid": 6.55, "bid_size": 16.0, "ask": 6.85, "ask_size": 47.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.009, "vega": 0.0039, "theta": -0.0043, "rho": 0.0158, "theo": 6.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "LQD261116P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 758.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.009, "vega": 0.0039, "theta": -0.0051, "rho": -0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116C00098000", "bid": 5.4, "bid_size": 47.0, "ask": 5.85, "ask_size": 47.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0126, "vega": 0.0049, "theta": -0.0049, "rho": 0.0159, "theo": 5.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "LQD261116P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 593.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0126, "vega": 0.0049, "theta": -0.0056, "rho": -0.0002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116C00099000", "bid": 4.5, "bid_size": 37.0, "ask": 4.85, "ask_size": 47.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0186, "vega": 0.0063, "theta": -0.0057, "rho": 0.016, "theo": 4.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "LQD261116P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 475.0, "iv": 0.1594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0187, "vega": 0.0063, "theta": -0.0063, "rho": -0.0003, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116C00100000", "bid": 3.5, "bid_size": 36.0, "ask": 3.85, "ask_size": 47.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0299, "vega": 0.0084, "theta": -0.0068, "rho": 0.016, "theo": 3.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "LQD261116P00100000", "bid": 0.01, "bid_size": 154.0, "ask": 0.03, "ask_size": 908.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0299, "vega": 0.0084, "theta": -0.0073, "rho": -0.0004, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116C00101000", "bid": 2.59, "bid_size": 7.0, "ask": 2.84, "ask_size": 37.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0546, "vega": 0.0124, "theta": -0.0085, "rho": 0.016, "theo": 2.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "LQD261116P00101000", "bid": 0.01, "bid_size": 176.0, "ask": 0.03, "ask_size": 215.0, "iv": 0.1089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0547, "vega": 0.0124, "theta": -0.0088, "rho": -0.0006, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261116C00102000", "bid": 1.53, "bid_size": 43.0, "ask": 1.84, "ask_size": 39.0, "iv": 0.0959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.1274, "vega": 0.0221, "theta": -0.0131, "rho": 0.0154, "theo": 1.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "LQD261116P00102000", "bid": 0.03, "bid_size": 634.0, "ask": 0.05, "ask_size": 220.0, "iv": 0.0855, "open_interest": 200.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.1281, "vega": 0.0221, "theta": -0.0134, "rho": -0.0013, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T12:21:50", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261116C00103000", "bid": 0.74, "bid_size": 18.0, "ask": 0.84, "ask_size": 563.0, "iv": 0.0754, "open_interest": 0.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.3313, "vega": 0.0448, "theta": -0.0261, "rho": 0.0125, "theo": 0.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81500005722046}, {"option": "LQD261116P00103000", "bid": 0.14, "bid_size": 720.0, "ask": 0.17, "ask_size": 60.0, "iv": 0.0726, "open_interest": 200.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.3351, "vega": 0.0449, "theta": -0.0264, "rho": -0.0041, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T12:21:50", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD261116C00104000", "bid": 0.18, "bid_size": 53.0, "ask": 0.23, "ask_size": 76.0, "iv": 0.0673, "open_interest": 0.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.4083, "vega": 0.0499, "theta": -0.0273, "rho": 0.0057, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-03T09:38:53", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "LQD261116P00104000", "bid": 0.55, "bid_size": 632.0, "ask": 0.62, "ask_size": 26.0, "iv": 0.0666, "open_interest": 0.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.4338, "vega": 0.0488, "theta": -0.029, "rho": -0.0085, "theo": 0.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "LQD261116C00105000", "bid": 0.02, "bid_size": 147.0, "ask": 0.04, "ask_size": 393.0, "iv": 0.0694, "open_interest": 1.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.1503, "vega": 0.0217, "theta": -0.0103, "rho": 0.0013, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T09:38:53", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "LQD261116P00105000", "bid": 1.25, "bid_size": 42.0, "ask": 1.57, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.1557, "vega": 0.0134, "theta": -0.0125, "rho": -0.0029, "theo": 1.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.520000010728836}, {"option": "LQD261116C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 284.0, "iv": 0.0872, "open_interest": 1.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0528, "vega": 0.0104, "theta": -0.0056, "rho": 0.0005, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T09:33:59", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD261116P00106000", "bid": 2.23, "bid_size": 32.0, "ask": 2.59, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0231, "vega": 0.0026, "theta": -0.0102, "rho": -0.0005, "theo": 2.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "LQD261116C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 177.0, "iv": 0.117, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.03, "vega": 0.0076, "theta": -0.0053, "rho": 0.0003, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261116P00107000", "bid": 3.2, "bid_size": 47.0, "ask": 3.65, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0115, "vega": 0.0015, "theta": -0.0101, "rho": -0.0004, "theo": 3.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.31500005722046}, {"option": "LQD261116C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 156.0, "iv": 0.1455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0197, "vega": 0.006, "theta": -0.0052, "rho": 0.0003, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116P00108000", "bid": 4.2, "bid_size": 47.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0072, "vega": 0.001, "theta": -0.01, "rho": -0.0001, "theo": 4.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "LQD261116C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 728.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0141, "vega": 0.005, "theta": -0.0051, "rho": 0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116P00109000", "bid": 5.2, "bid_size": 47.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0051, "vega": 0.0008, "theta": -0.01, "rho": -0.0001, "theo": 5.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "LQD261116C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 728.0, "iv": 0.1999, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0106, "vega": 0.0043, "theta": -0.005, "rho": 0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116P00110000", "bid": 6.2, "bid_size": 47.0, "ask": 6.65, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0037, "vega": 0.0007, "theta": -0.01, "rho": -0.0001, "theo": 6.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "LQD261116C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 725.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0083, "vega": 0.0037, "theta": -0.0049, "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": 0.00999999977648258}, {"option": "LQD261116P00111000", "bid": 7.2, "bid_size": 47.0, "ask": 7.65, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0028, "vega": 0.0006, "theta": -0.01, "rho": -0.0001, "theo": 7.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "LQD261116C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 729.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0067, "vega": 0.0033, "theta": -0.0047, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116P00112000", "bid": 8.2, "bid_size": 47.0, "ask": 8.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0022, "vega": 0.0004, "theta": -0.01, "rho": -0.0001, "theo": 8.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "LQD261116C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 730.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0055, "vega": 0.0029, "theta": -0.0046, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116P00113000", "bid": 9.2, "bid_size": 47.0, "ask": 9.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0017, "vega": 0.0004, "theta": -0.01, "rho": -0.0001, "theo": 9.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "LQD261116C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 724.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0046, "vega": 0.0026, "theta": -0.0045, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116P00114000", "bid": 10.2, "bid_size": 47.0, "ask": 10.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0014, "vega": 0.0003, "theta": -0.01, "rho": -0.0001, "theo": 10.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "LQD261116C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 730.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0039, "vega": 0.0024, "theta": -0.0044, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116P00115000", "bid": 11.2, "bid_size": 47.0, "ask": 11.65, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0011, "vega": 0.0002, "theta": -0.01, "rho": -0.0001, "theo": 11.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "LQD261116C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 723.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0034, "vega": 0.0022, "theta": -0.0042, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116P00116000", "bid": 12.2, "bid_size": 47.0, "ask": 12.55, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0009, "vega": 0.0001, "theta": -0.01, "rho": -0.0001, "theo": 12.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "LQD261116C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 730.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0029, "vega": 0.002, "theta": -0.0041, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116P00117000", "bid": 13.2, "bid_size": 47.0, "ask": 13.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0007, "vega": 0.0001, "theta": -0.01, "rho": -0.0001, "theo": 13.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "LQD261116C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 616.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0025, "vega": 0.0018, "theta": -0.004, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116P00118000", "bid": 14.2, "bid_size": 47.0, "ask": 14.55, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0001, "theta": -0.01, "rho": -0.0001, "theo": 14.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "LQD261116C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 618.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0022, "vega": 0.0017, "theta": -0.0038, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116P00119000", "bid": 15.2, "bid_size": 47.0, "ask": 15.65, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0005, "vega": 0.0001, "theta": -0.01, "rho": -0.0001, "theo": 15.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "LQD261116C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.002, "vega": 0.0016, "theta": -0.0037, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261116P00120000", "bid": 16.2, "bid_size": 47.0, "ask": 16.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0099, "rho": -0.0001, "theo": 16.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "LQD261118C00086000", "bid": 17.5, "bid_size": 30.0, "ask": 17.85, "ask_size": 47.0, "iv": 0.5869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.001, "vega": 0.0011, "theta": -0.0002, "rho": 0.0188, "theo": 17.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "LQD261118P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.001, "vega": 0.0011, "theta": -0.0022, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118C00087000", "bid": 16.55, "bid_size": 17.0, "ask": 16.85, "ask_size": 36.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0005, "rho": 0.019, "theo": 16.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "LQD261118P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0024, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118C00088000", "bid": 15.45, "bid_size": 31.0, "ask": 15.85, "ask_size": 36.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0014, "vega": 0.0015, "theta": -0.0008, "rho": 0.0192, "theo": 15.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "LQD261118P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0014, "vega": 0.0015, "theta": -0.0026, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118C00089000", "bid": 14.45, "bid_size": 31.0, "ask": 14.85, "ask_size": 36.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0017, "vega": 0.0017, "theta": -0.0011, "rho": 0.0194, "theo": 14.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "LQD261118P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0017, "vega": 0.0017, "theta": -0.0028, "rho": -0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118C00090000", "bid": 13.45, "bid_size": 31.0, "ask": 13.85, "ask_size": 36.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0021, "vega": 0.0019, "theta": -0.0015, "rho": 0.0196, "theo": 13.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "LQD261118P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 617.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0021, "vega": 0.0019, "theta": -0.0031, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118C00091000", "bid": 12.45, "bid_size": 31.0, "ask": 12.85, "ask_size": 36.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0025, "vega": 0.0022, "theta": -0.0018, "rho": 0.0198, "theo": 12.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "LQD261118P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 618.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0025, "vega": 0.0022, "theta": -0.0033, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118C00092000", "bid": 11.55, "bid_size": 21.0, "ask": 11.85, "ask_size": 38.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0031, "vega": 0.0025, "theta": -0.0022, "rho": 0.02, "theo": 11.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "LQD261118P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 778.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0031, "vega": 0.0025, "theta": -0.0036, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118C00093000", "bid": 10.55, "bid_size": 19.0, "ask": 10.85, "ask_size": 38.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0038, "vega": 0.0029, "theta": -0.0026, "rho": 0.0202, "theo": 10.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "LQD261118P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 752.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0038, "vega": 0.0029, "theta": -0.0039, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118C00094000", "bid": 9.55, "bid_size": 21.0, "ask": 9.85, "ask_size": 38.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0048, "vega": 0.0034, "theta": -0.0031, "rho": 0.0204, "theo": 9.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "LQD261118P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 740.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0048, "vega": 0.0034, "theta": -0.0042, "rho": -0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118C00095000", "bid": 8.55, "bid_size": 28.0, "ask": 8.85, "ask_size": 36.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0062, "vega": 0.004, "theta": -0.0036, "rho": 0.0206, "theo": 8.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "LQD261118P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 731.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0062, "vega": 0.004, "theta": -0.0046, "rho": -0.0002, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LQD261118C00096000", "bid": 7.55, "bid_size": 25.0, "ask": 7.85, "ask_size": 36.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0081, "vega": 0.0048, "theta": -0.0041, "rho": 0.0208, "theo": 7.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "LQD261118P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 608.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0081, "vega": 0.0048, "theta": -0.005, "rho": -0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118C00097000", "bid": 6.55, "bid_size": 25.0, "ask": 6.85, "ask_size": 36.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0109, "vega": 0.0058, "theta": -0.0047, "rho": 0.0209, "theo": 6.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "LQD261118P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0109, "vega": 0.0058, "theta": -0.0055, "rho": -0.0003, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118C00098000", "bid": 5.55, "bid_size": 31.0, "ask": 5.85, "ask_size": 36.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0152, "vega": 0.0071, "theta": -0.0054, "rho": 0.0211, "theo": 5.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "LQD261118P00098000", "bid": 0.01, "bid_size": 107.0, "ask": 0.03, "ask_size": 686.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0152, "vega": 0.0072, "theta": -0.0061, "rho": -0.0004, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118C00099000", "bid": 4.55, "bid_size": 31.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0222, "vega": 0.0091, "theta": -0.0062, "rho": 0.0212, "theo": 4.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "LQD261118P00099000", "bid": 0.01, "bid_size": 154.0, "ask": 0.03, "ask_size": 608.0, "iv": 0.1538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0223, "vega": 0.0091, "theta": -0.0068, "rho": -0.0005, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118C00100000", "bid": 3.55, "bid_size": 31.0, "ask": 3.9, "ask_size": 47.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.035, "vega": 0.0121, "theta": -0.0072, "rho": 0.0212, "theo": 3.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "LQD261118P00100000", "bid": 0.01, "bid_size": 206.0, "ask": 0.04, "ask_size": 756.0, "iv": 0.1297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0352, "vega": 0.0122, "theta": -0.0077, "rho": -0.0007, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261118C00101000", "bid": 2.61, "bid_size": 8.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.1317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0628, "vega": 0.0177, "theta": -0.0091, "rho": 0.021, "theo": 2.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "LQD261118P00101000", "bid": 0.01, "bid_size": 782.0, "ask": 0.05, "ask_size": 741.0, "iv": 0.1027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0632, "vega": 0.0177, "theta": -0.0095, "rho": -0.0011, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261118C00102000", "bid": 1.66, "bid_size": 4.0, "ask": 1.77, "ask_size": 483.0, "iv": 0.0878, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.1379, "vega": 0.0308, "theta": -0.0145, "rho": 0.0199, "theo": 1.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "LQD261118P00102000", "bid": 0.05, "bid_size": 678.0, "ask": 0.09, "ask_size": 121.0, "iv": 0.0866, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.1391, "vega": 0.0309, "theta": -0.0147, "rho": -0.0023, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "LQD261118C00103000", "bid": 0.83, "bid_size": 10.0, "ask": 0.92, "ask_size": 644.0, "iv": 0.0791, "open_interest": 0.0, "volume": 0.0, "delta": 0.7082, "gamma": 0.2895, "vega": 0.054, "theta": -0.0252, "rho": 0.0159, "theo": 0.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LQD261118P00103000", "bid": 0.2, "bid_size": 739.0, "ask": 0.24, "ask_size": 186.0, "iv": 0.0764, "open_interest": 0.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.2944, "vega": 0.0542, "theta": -0.0257, "rho": -0.0059, "theo": 0.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "LQD261118C00104000", "bid": 0.26, "bid_size": 98.0, "ask": 0.32, "ask_size": 822.0, "iv": 0.0719, "open_interest": 66.0, "volume": 7.0, "delta": 0.3749, "gamma": 0.3463, "vega": 0.0591, "theta": -0.026, "rho": 0.0084, "theo": 0.2805, "change": -0.595, "open": 0.39, "high": 0.39, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T10:16:48", "percent_change": -63.6364, "prev_day_close": 0.935000002384186}, {"option": "LQD261118P00104000", "bid": 0.61, "bid_size": 788.0, "ask": 0.68, "ask_size": 63.0, "iv": 0.07, "open_interest": 0.0, "volume": 1.0, "delta": -0.6394, "gamma": 0.3648, "vega": 0.0579, "theta": -0.0272, "rho": -0.0107, "theo": 0.6467, "change": 0.33, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T10:16:48", "percent_change": 183.333, "prev_day_close": 0.179999999701977}, {"option": "LQD261118C00105000", "bid": 0.04, "bid_size": 572.0, "ask": 0.07, "ask_size": 365.0, "iv": 0.0696, "open_interest": 73.0, "volume": 7.0, "delta": 0.1111, "gamma": 0.1725, "vega": 0.032, "theta": -0.0123, "rho": 0.0025, "theo": 0.0574, "change": -0.23, "open": 0.08, "high": 0.09, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T10:15:38", "percent_change": -71.875, "prev_day_close": 0.320000007748604}, {"option": "LQD261118P00105000", "bid": 1.27, "bid_size": 41.0, "ask": 1.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.2057, "vega": 0.0236, "theta": -0.0146, "rho": -0.0065, "theo": 1.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.570000022649765}, {"option": "LQD261118C00106000", "bid": 0.01, "bid_size": 320.0, "ask": 0.03, "ask_size": 643.0, "iv": 0.0847, "open_interest": 74.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0598, "vega": 0.014, "theta": -0.0054, "rho": 0.0008, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T10:23:03", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "LQD261118P00106000", "bid": 2.23, "bid_size": 43.0, "ask": 2.57, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0212, "vega": 0.0028, "theta": -0.0096, "rho": -0.0004, "theo": 2.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "LQD261118C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 157.0, "iv": 0.1012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0324, "vega": 0.0097, "theta": -0.0047, "rho": 0.0005, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261118P00107000", "bid": 3.2, "bid_size": 47.0, "ask": 3.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0073, "vega": 0.001, "theta": -0.0094, "rho": 0.0, "theo": 3.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "LQD261118C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 178.0, "iv": 0.126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0211, "vega": 0.0076, "theta": -0.0045, "rho": 0.0004, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261118P00108000", "bid": 4.2, "bid_size": 47.0, "ask": 4.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0044, "vega": 0.0007, "theta": -0.0094, "rho": -0.0001, "theo": 4.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "LQD261118C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 188.0, "iv": 0.15, "open_interest": 2450.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.015, "vega": 0.0062, "theta": -0.0043, "rho": 0.0003, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:02:29", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118P00109000", "bid": 5.2, "bid_size": 47.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.003, "vega": 0.0005, "theta": -0.0094, "rho": -0.0001, "theo": 5.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "LQD261118C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 610.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0112, "vega": 0.0053, "theta": -0.0042, "rho": 0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118P00110000", "bid": 6.2, "bid_size": 47.0, "ask": 6.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0094, "rho": -0.0001, "theo": 6.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "LQD261118C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 616.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0087, "vega": 0.0046, "theta": -0.0041, "rho": 0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118P00111000", "bid": 7.2, "bid_size": 47.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0094, "rho": -0.0001, "theo": 7.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "LQD261118C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 609.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.007, "vega": 0.004, "theta": -0.004, "rho": 0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118P00112000", "bid": 8.2, "bid_size": 47.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0094, "rho": 0.0, "theo": 8.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "LQD261118C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 725.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0057, "vega": 0.0036, "theta": -0.0038, "rho": 0.0002, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118P00113000", "bid": 9.2, "bid_size": 47.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0094, "rho": 0.0, "theo": 9.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "LQD261118C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 725.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0048, "vega": 0.0032, "theta": -0.0037, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LQD261118P00114000", "bid": 10.2, "bid_size": 47.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0094, "rho": 0.0, "theo": 10.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "LQD261118C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 733.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.004, "vega": 0.0029, "theta": -0.0036, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LQD261118P00115000", "bid": 11.2, "bid_size": 47.0, "ask": 11.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0094, "rho": 0.0, "theo": 11.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "LQD261118C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 724.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0034, "vega": 0.0026, "theta": -0.0035, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118P00116000", "bid": 12.2, "bid_size": 47.0, "ask": 12.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0094, "rho": 0.0, "theo": 12.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "LQD261118C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 723.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.003, "vega": 0.0024, "theta": -0.0034, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118P00117000", "bid": 13.2, "bid_size": 47.0, "ask": 13.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 13.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "LQD261118C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 724.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0026, "vega": 0.0022, "theta": -0.0033, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118P00118000", "bid": 14.2, "bid_size": 47.0, "ask": 14.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 14.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "LQD261118C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 731.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0023, "vega": 0.002, "theta": -0.0032, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118P00119000", "bid": 15.2, "bid_size": 47.0, "ask": 15.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 15.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "LQD261118C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 725.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.002, "vega": 0.0019, "theta": -0.003, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261118P00120000", "bid": 16.2, "bid_size": 47.0, "ask": 16.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 16.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "LQD261120C00080000", "bid": 23.55, "bid_size": 29.0, "ask": 23.9, "ask_size": 87.0, "iv": 0.7487, "open_interest": 0.0, "volume": 77.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": 0.0262, "theo": 23.6504, "change": -1.025, "open": 23.85, "high": 23.85, "low": 23.78, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-11-10T11:35:14", "percent_change": -4.1289, "prev_day_close": 24.8249998092651}, {"option": "LQD261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120C00085000", "bid": 18.55, "bid_size": 30.0, "ask": 18.9, "ask_size": 86.0, "iv": 0.5854, "open_interest": 0.0, "volume": 77.0, "delta": 0.9974, "gamma": 0.001, "vega": 0.0013, "theta": 0.0, "rho": 0.0278, "theo": 18.6596, "change": -0.975, "open": 18.9, "high": 18.9, "low": 18.83, "tick": "no_change", "last_trade_price": 18.85, "last_trade_time": "2026-11-10T11:35:14", "percent_change": -4.91803, "prev_day_close": 19.8249998092651}, {"option": "LQD261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 603.0, "iv": 0.4572, "open_interest": 51.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.001, "vega": 0.0013, "theta": -0.0021, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-29T13:28:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120C00090000", "bid": 13.5, "bid_size": 37.0, "ask": 13.9, "ask_size": 47.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0023, "vega": 0.0024, "theta": -0.0014, "rho": 0.0294, "theo": 13.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "LQD261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 782.0, "iv": 0.3368, "open_interest": 104.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0023, "vega": 0.0024, "theta": -0.0031, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-01T12:43:19", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120C00091000", "bid": 12.5, "bid_size": 31.0, "ask": 12.9, "ask_size": 47.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0028, "vega": 0.0028, "theta": -0.0018, "rho": 0.0297, "theo": 12.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "LQD261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 756.0, "iv": 0.3132, "open_interest": 1.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0028, "vega": 0.0028, "theta": -0.0034, "rho": -0.0002, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-29T12:50:46", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120C00092000", "bid": 11.55, "bid_size": 30.0, "ask": 11.9, "ask_size": 47.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0035, "vega": 0.0032, "theta": -0.0021, "rho": 0.03, "theo": 11.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "LQD261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 613.0, "iv": 0.2896, "open_interest": 15002.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0035, "vega": 0.0032, "theta": -0.0036, "rho": -0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:03:53", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120C00093000", "bid": 10.55, "bid_size": 30.0, "ask": 10.9, "ask_size": 47.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0043, "vega": 0.0037, "theta": -0.0026, "rho": 0.0303, "theo": 10.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "LQD261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 613.0, "iv": 0.2662, "open_interest": 2002.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0043, "vega": 0.0037, "theta": -0.0039, "rho": -0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T14:59:45", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120C00094000", "bid": 9.55, "bid_size": 30.0, "ask": 9.9, "ask_size": 47.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0054, "vega": 0.0044, "theta": -0.003, "rho": 0.0306, "theo": 9.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "LQD261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 593.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0054, "vega": 0.0044, "theta": -0.0042, "rho": -0.0003, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120C00095000", "bid": 8.6, "bid_size": 20.0, "ask": 8.9, "ask_size": 36.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0069, "vega": 0.0051, "theta": -0.0035, "rho": 0.0308, "theo": 8.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "LQD261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 608.0, "iv": 0.2194, "open_interest": 1884.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0069, "vega": 0.0052, "theta": -0.0046, "rho": -0.0003, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:29:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120C00096000", "bid": 7.6, "bid_size": 20.0, "ask": 7.9, "ask_size": 38.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.009, "vega": 0.0061, "theta": -0.004, "rho": 0.0311, "theo": 7.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "LQD261120P00096000", "bid": 0.01, "bid_size": 82.0, "ask": 0.03, "ask_size": 645.0, "iv": 0.2148, "open_interest": 12631.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.009, "vega": 0.0061, "theta": -0.005, "rho": -0.0004, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T13:28:33", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120C00097000", "bid": 6.6, "bid_size": 25.0, "ask": 6.9, "ask_size": 36.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.012, "vega": 0.0074, "theta": -0.0046, "rho": 0.0313, "theo": 6.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "LQD261120P00097000", "bid": 0.01, "bid_size": 304.0, "ask": 0.03, "ask_size": 874.0, "iv": 0.1896, "open_interest": 7.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0121, "vega": 0.0074, "theta": -0.0055, "rho": -0.0005, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:45:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120C00097500", "bid": 6.1, "bid_size": 26.0, "ask": 6.4, "ask_size": 35.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0141, "vega": 0.0082, "theta": -0.0049, "rho": 0.0314, "theo": 6.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "LQD261120P00097500", "bid": 0.01, "bid_size": 269.0, "ask": 0.03, "ask_size": 881.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0142, "vega": 0.0082, "theta": -0.0057, "rho": -0.0005, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120C00098000", "bid": 5.6, "bid_size": 24.0, "ask": 5.9, "ask_size": 37.0, "iv": 0.2077, "open_interest": 5.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0166, "vega": 0.0091, "theta": -0.0053, "rho": 0.0315, "theo": 5.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T15:44:58", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "LQD261120P00098000", "bid": 0.01, "bid_size": 193.0, "ask": 0.03, "ask_size": 691.0, "iv": 0.1642, "open_interest": 3892.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0168, "vega": 0.0091, "theta": -0.006, "rho": -0.0006, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T14:52:48", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261120C00098500", "bid": 5.05, "bid_size": 31.0, "ask": 5.4, "ask_size": 28.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0199, "vega": 0.0102, "theta": -0.0056, "rho": 0.0316, "theo": 5.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "LQD261120P00098500", "bid": 0.01, "bid_size": 207.0, "ask": 0.03, "ask_size": 558.0, "iv": 0.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0201, "vega": 0.0103, "theta": -0.0063, "rho": -0.0007, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261120C00099000", "bid": 4.6, "bid_size": 25.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0242, "vega": 0.0115, "theta": -0.006, "rho": 0.0316, "theo": 4.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-10-19T10:42:38", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "LQD261120P00099000", "bid": 0.01, "bid_size": 511.0, "ask": 0.03, "ask_size": 207.0, "iv": 0.1387, "open_interest": 20567.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0245, "vega": 0.0116, "theta": -0.0067, "rho": -0.0008, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:14:23", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261120C00099500", "bid": 4.1, "bid_size": 29.0, "ask": 4.4, "ask_size": 36.0, "iv": 0.1609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0299, "vega": 0.0132, "theta": -0.0065, "rho": 0.0316, "theo": 4.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "LQD261120P00099500", "bid": 0.01, "bid_size": 435.0, "ask": 0.03, "ask_size": 199.0, "iv": 0.1258, "open_interest": 3.0, "volume": 1.0, "delta": -0.0306, "gamma": 0.0303, "vega": 0.0133, "theta": -0.0071, "rho": -0.0009, "theo": 0.0262, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:05:26", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261120C00100000", "bid": 3.65, "bid_size": 6.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.1555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0379, "vega": 0.0153, "theta": -0.0071, "rho": 0.0316, "theo": 3.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T15:44:58", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "LQD261120P00100000", "bid": 0.02, "bid_size": 208.0, "ask": 0.04, "ask_size": 206.0, "iv": 0.1209, "open_interest": 33065.0, "volume": 10.0, "delta": -0.0367, "gamma": 0.0384, "vega": 0.0154, "theta": -0.0077, "rho": -0.0011, "theo": 0.0297, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T11:52:55", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261120C00100500", "bid": 3.05, "bid_size": 31.0, "ask": 3.45, "ask_size": 47.0, "iv": 0.129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0495, "vega": 0.0183, "theta": -0.008, "rho": 0.0314, "theo": 3.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "LQD261120P00100500", "bid": 0.01, "bid_size": 1169.0, "ask": 0.05, "ask_size": 817.0, "iv": 0.107, "open_interest": 5.0, "volume": 2.0, "delta": -0.0458, "gamma": 0.0504, "vega": 0.0185, "theta": -0.0085, "rho": -0.0014, "theo": 0.0351, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:05:26", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "LQD261120C00101000", "bid": 2.66, "bid_size": 26.0, "ask": 2.91, "ask_size": 43.0, "iv": 0.1251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0675, "vega": 0.0226, "theta": -0.0093, "rho": 0.0311, "theo": 2.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-10-30T15:34:48", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "LQD261120P00101000", "bid": 0.02, "bid_size": 677.0, "ask": 0.06, "ask_size": 123.0, "iv": 0.0985, "open_interest": 33452.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0688, "vega": 0.0228, "theta": -0.0098, "rho": -0.0018, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:14:23", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261120C00101500", "bid": 2.11, "bid_size": 39.0, "ask": 2.42, "ask_size": 43.0, "iv": 0.1012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0961, "vega": 0.0291, "theta": -0.0115, "rho": 0.0304, "theo": 2.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-10-30T10:42:51", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "LQD261120P00101500", "bid": 0.04, "bid_size": 681.0, "ask": 0.09, "ask_size": 653.0, "iv": 0.0937, "open_interest": 53.0, "volume": 1.0, "delta": -0.086, "gamma": 0.0983, "vega": 0.0294, "theta": -0.012, "rho": -0.0025, "theo": 0.062, "change": 0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T10:05:26", "percent_change": 140.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261120C00102000", "bid": 1.73, "bid_size": 13.0, "ask": 1.84, "ask_size": 540.0, "iv": 0.0891, "open_interest": 13438.0, "volume": 2.0, "delta": 0.8708, "gamma": 0.1396, "vega": 0.0386, "theta": -0.015, "rho": 0.0291, "theo": 1.7759, "change": -0.77, "open": 2.14, "high": 2.14, "low": 2.14, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-11-10T09:32:52", "percent_change": -26.4605, "prev_day_close": 2.9099999666214}, {"option": "LQD261120P00102000", "bid": 0.09, "bid_size": 430.0, "ask": 0.12, "ask_size": 168.0, "iv": 0.0886, "open_interest": 83901.0, "volume": 25.0, "delta": -0.1318, "gamma": 0.1432, "vega": 0.0392, "theta": -0.0156, "rho": -0.0037, "theo": 0.0977, "change": 0.075, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T12:11:17", "percent_change": 214.286, "prev_day_close": 0.0350000001490116}, {"option": "LQD261120C00102500", "bid": 1.3, "bid_size": 47.0, "ask": 1.4, "ask_size": 522.0, "iv": 0.0842, "open_interest": 1.0, "volume": 0.0, "delta": 0.798, "gamma": 0.1965, "vega": 0.0503, "theta": -0.0196, "rho": 0.0268, "theo": 1.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T10:01:20", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "LQD261120P00102500", "bid": 0.15, "bid_size": 762.0, "ask": 0.2, "ask_size": 740.0, "iv": 0.0846, "open_interest": 377.0, "volume": 76.0, "delta": -0.2069, "gamma": 0.2023, "vega": 0.051, "theta": -0.0203, "rho": -0.0057, "theo": 0.1641, "change": 0.075, "open": 0.1, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T10:00:05", "percent_change": 166.667, "prev_day_close": 0.0449999989941716}, {"option": "LQD261120C00103000", "bid": 0.91, "bid_size": 97.0, "ask": 1.0, "ask_size": 573.0, "iv": 0.0797, "open_interest": 22586.0, "volume": 6.0, "delta": 0.692, "gamma": 0.2552, "vega": 0.0616, "theta": -0.024, "rho": 0.0233, "theo": 0.9525, "change": -0.93, "open": 0.98, "high": 0.98, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-10T12:16:46", "percent_change": -49.7326, "prev_day_close": 1.87000000476837}, {"option": "LQD261120P00103000", "bid": 0.25, "bid_size": 755.0, "ask": 0.31, "ask_size": 63.0, "iv": 0.0796, "open_interest": 21059.0, "volume": 2418.0, "delta": -0.3165, "gamma": 0.2635, "vega": 0.0619, "theta": -0.0248, "rho": -0.0082, "theo": 0.2779, "change": 0.115, "open": 0.17, "high": 0.19, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T09:49:49", "percent_change": 153.333, "prev_day_close": 0.0750000011175871}, {"option": "LQD261120C00103500", "bid": 0.58, "bid_size": 133.0, "ask": 0.66, "ask_size": 713.0, "iv": 0.076, "open_interest": 362.0, "volume": 0.0, "delta": 0.557, "gamma": 0.2974, "vega": 0.0683, "theta": -0.0262, "rho": 0.0188, "theo": 0.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T15:48:58", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "LQD261120P00103500", "bid": 0.42, "bid_size": 726.0, "ask": 0.48, "ask_size": 49.0, "iv": 0.076, "open_interest": 1003.0, "volume": 1359.0, "delta": -0.4568, "gamma": 0.3085, "vega": 0.0683, "theta": -0.0271, "rho": -0.0111, "theo": 0.4531, "change": 0.25, "open": 0.3, "high": 0.38, "low": 0.3, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T11:13:26", "percent_change": 192.308, "prev_day_close": 0.130000002682209}, {"option": "LQD261120C00104000", "bid": 0.34, "bid_size": 135.0, "ask": 0.4, "ask_size": 721.0, "iv": 0.0742, "open_interest": 27797.0, "volume": 145.0, "delta": 0.4049, "gamma": 0.3028, "vega": 0.0672, "theta": -0.0248, "rho": 0.0136, "theo": 0.3662, "change": -0.655, "open": 0.51, "high": 0.51, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T11:52:23", "percent_change": -64.532, "prev_day_close": 1.01499998569489}, {"option": "LQD261120P00104000", "bid": 0.67, "bid_size": 159.0, "ask": 0.74, "ask_size": 109.0, "iv": 0.0737, "open_interest": 41164.0, "volume": 652.0, "delta": -0.6163, "gamma": 0.3186, "vega": 0.066, "theta": -0.0259, "rho": -0.0132, "theo": 0.7046, "change": 0.475, "open": 0.53, "high": 0.7, "low": 0.53, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T12:04:18", "percent_change": 211.111, "prev_day_close": 0.225000001490116}, {"option": "LQD261120C00104500", "bid": 0.17, "bid_size": 252.0, "ask": 0.21, "ask_size": 222.0, "iv": 0.0714, "open_interest": 1604.0, "volume": 173.0, "delta": 0.2602, "gamma": 0.2592, "vega": 0.0574, "theta": -0.02, "rho": 0.0088, "theo": 0.1933, "change": -0.43, "open": 0.28, "high": 0.29, "low": 0.2, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T10:59:08", "percent_change": -64.1791, "prev_day_close": 0.669999986886978}, {"option": "LQD261120P00104500", "bid": 0.99, "bid_size": 530.0, "ask": 1.08, "ask_size": 5.0, "iv": 0.07, "open_interest": 513.0, "volume": 50.0, "delta": -0.7713, "gamma": 0.2824, "vega": 0.0532, "theta": -0.0219, "rho": -0.0132, "theo": 1.0457, "change": 0.52, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-10T11:12:52", "percent_change": 140.541, "prev_day_close": 0.36999998986721}, {"option": "LQD261120C00105000", "bid": 0.08, "bid_size": 172.0, "ask": 0.11, "ask_size": 180.0, "iv": 0.0721, "open_interest": 148576.0, "volume": 12.0, "delta": 0.1477, "gamma": 0.1858, "vega": 0.0425, "theta": -0.0138, "rho": 0.005, "theo": 0.0923, "change": -0.29, "open": 0.09, "high": 0.13, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:40:13", "percent_change": -74.359, "prev_day_close": 0.390000000596046}, {"option": "LQD261120P00105000", "bid": 1.41, "bid_size": 493.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.0683, "open_interest": 71020.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.2206, "vega": 0.0336, "theta": -0.016, "rho": -0.0089, "theo": 1.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 0.619999974966049}, {"option": "LQD261120C00105500", "bid": 0.03, "bid_size": 198.0, "ask": 0.05, "ask_size": 211.0, "iv": 0.0714, "open_interest": 2217.0, "volume": 173.0, "delta": 0.0766, "gamma": 0.1146, "vega": 0.028, "theta": -0.0085, "rho": 0.0026, "theo": 0.0418, "change": -0.17, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T10:52:42", "percent_change": -80.9524, "prev_day_close": 0.21000000089407}, {"option": "LQD261120P00105500", "bid": 1.74, "bid_size": 43.0, "ask": 2.07, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.1034, "vega": 0.0126, "theta": -0.011, "rho": -0.0016, "theo": 1.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "LQD261120C00106000", "bid": 0.01, "bid_size": 215.0, "ask": 0.04, "ask_size": 1395.0, "iv": 0.0781, "open_interest": 34920.0, "volume": 3.0, "delta": 0.0425, "gamma": 0.0683, "vega": 0.0184, "theta": -0.0055, "rho": 0.0014, "theo": 0.0221, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:45:28", "percent_change": -71.4286, "prev_day_close": 0.105000000447035}, {"option": "LQD261120P00106000", "bid": 2.24, "bid_size": 110.0, "ask": 2.57, "ask_size": 56.0, "iv": 0.0, "open_interest": 10166.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0182, "vega": 0.0025, "theta": -0.0101, "rho": -0.0002, "theo": 2.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-26T15:37:12", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "LQD261120C00106500", "bid": 0.01, "bid_size": 90.0, "ask": 0.03, "ask_size": 718.0, "iv": 0.0876, "open_interest": 503.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0456, "vega": 0.0138, "theta": -0.0044, "rho": 0.001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:52:55", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "LQD261120P00106500", "bid": 2.73, "bid_size": 43.0, "ask": 3.05, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0039, "vega": 0.0008, "theta": -0.01, "rho": 0.0, "theo": 2.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "LQD261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 889.0, "iv": 0.0955, "open_interest": 60841.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.034, "vega": 0.0115, "theta": -0.0041, "rho": 0.0008, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:33:48", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261120P00107000", "bid": 3.2, "bid_size": 47.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0022, "vega": 0.0004, "theta": -0.01, "rho": 0.0, "theo": 3.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T11:08:26", "percent_change": 0.0, "prev_day_close": 2.31500005722046}, {"option": "LQD261120C00107500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 158.0, "iv": 0.101, "open_interest": 1.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0268, "vega": 0.01, "theta": -0.0039, "rho": 0.0007, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T15:27:13", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261120P00107500", "bid": 3.7, "bid_size": 38.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0017, "vega": 0.0004, "theta": -0.01, "rho": 0.0, "theo": 3.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "LQD261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 155.0, "iv": 0.112, "open_interest": 101793.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0218, "vega": 0.0089, "theta": -0.0038, "rho": 0.0006, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T13:17:00", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261120P00108000", "bid": 4.2, "bid_size": 38.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0013, "vega": 0.0002, "theta": -0.01, "rho": 0.0, "theo": 4.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-05T09:30:11", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "LQD261120C00108500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 177.0, "iv": 0.1229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0181, "vega": 0.008, "theta": -0.0037, "rho": 0.0005, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261120P00108500", "bid": 4.7, "bid_size": 47.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0002, "theta": -0.01, "rho": 0.0, "theo": 4.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "LQD261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 160.0, "iv": 0.1335, "open_interest": 23553.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0153, "vega": 0.0072, "theta": -0.0036, "rho": 0.0005, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:58:33", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261120P00109000", "bid": 5.2, "bid_size": 58.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 7000.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0002, "theta": -0.01, "rho": 0.0, "theo": 5.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-09-17T12:53:22", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "LQD261120C00109500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 271.0, "iv": 0.144, "open_interest": 11.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0131, "vega": 0.0066, "theta": -0.0036, "rho": 0.0004, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:01:11", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00109500", "bid": 5.7, "bid_size": 47.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0001, "theta": -0.01, "rho": 0.0, "theo": 5.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "LQD261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 158.0, "iv": 0.1544, "open_interest": 235.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0113, "vega": 0.006, "theta": -0.0035, "rho": 0.0004, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T09:30:26", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00110000", "bid": 6.2, "bid_size": 59.0, "ask": 6.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0001, "theta": -0.01, "rho": 0.0, "theo": 6.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T09:47:54", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LQD261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 748.0, "iv": 0.1748, "open_interest": 176.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0088, "vega": 0.0052, "theta": -0.0034, "rho": 0.0003, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:53:49", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00111000", "bid": 7.2, "bid_size": 47.0, "ask": 7.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0001, "theta": -0.01, "rho": 0.0, "theo": 7.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-04-09T12:08:57", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "LQD261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 738.0, "iv": 0.1947, "open_interest": 17.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.007, "vega": 0.0045, "theta": -0.0033, "rho": 0.0003, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T12:45:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00112000", "bid": 8.2, "bid_size": 47.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0001, "theta": -0.01, "rho": 0.0, "theo": 8.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.99, "last_trade_time": "2026-11-02T11:02:42", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "LQD261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 770.0, "iv": 0.2141, "open_interest": 10855.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0057, "vega": 0.004, "theta": -0.0032, "rho": 0.0002, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T12:38:33", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00113000", "bid": 9.2, "bid_size": 47.0, "ask": 9.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 9.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-01-21T11:00:16", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "LQD261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 738.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0047, "vega": 0.0036, "theta": -0.0031, "rho": 0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00114000", "bid": 10.2, "bid_size": 47.0, "ask": 10.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 10.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-04-20T15:18:30", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "LQD261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 748.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.004, "vega": 0.0032, "theta": -0.003, "rho": 0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00115000", "bid": 11.2, "bid_size": 47.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 11.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-01-21T10:59:38", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "LQD261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 748.0, "iv": 0.2704, "open_interest": 2.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0034, "vega": 0.0029, "theta": -0.0028, "rho": 0.0002, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-06-24T14:30:24", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00116000", "bid": 12.2, "bid_size": 47.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 12.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-01-21T10:59:24", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "LQD261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 735.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0029, "vega": 0.0026, "theta": -0.0027, "rho": 0.0002, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00117000", "bid": 13.2, "bid_size": 47.0, "ask": 13.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 13.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-01-21T11:16:22", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "LQD261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 742.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0025, "vega": 0.0024, "theta": -0.0026, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00118000", "bid": 14.2, "bid_size": 47.0, "ask": 14.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 14.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-01-21T13:40:30", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "LQD261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 738.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0022, "vega": 0.0022, "theta": -0.0025, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00119000", "bid": 15.2, "bid_size": 38.0, "ask": 15.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 15.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-02-02T11:45:00", "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "LQD261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 737.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0019, "vega": 0.002, "theta": -0.0024, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00120000", "bid": 16.2, "bid_size": 47.0, "ask": 16.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 16.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-02-02T11:46:37", "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "LQD261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 738.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0017, "vega": 0.0019, "theta": -0.0024, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00121000", "bid": 17.2, "bid_size": 47.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 17.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2750005722046}, {"option": "LQD261120C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 742.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0015, "vega": 0.0017, "theta": -0.0023, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00122000", "bid": 18.2, "bid_size": 47.0, "ask": 18.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 18.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.57, "last_trade_time": "2026-03-24T15:42:18", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "LQD261120C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 737.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0014, "vega": 0.0016, "theta": -0.0022, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00123000", "bid": 19.2, "bid_size": 47.0, "ask": 19.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 19.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2750005722046}, {"option": "LQD261120C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 738.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0021, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00124000", "bid": 20.2, "bid_size": 47.0, "ask": 20.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 20.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "LQD261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 751.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0011, "vega": 0.0014, "theta": -0.002, "rho": 0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00125000", "bid": 21.2, "bid_size": 47.0, "ask": 21.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 21.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.48, "last_trade_time": "2026-07-09T15:25:33", "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "LQD261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0007, "vega": 0.001, "theta": -0.0016, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00130000", "bid": 26.2, "bid_size": 47.0, "ask": 26.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 26.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2750005722046}, {"option": "LQD261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0013, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00135000", "bid": 31.2, "bid_size": 47.0, "ask": 31.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 31.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2750005722046}, {"option": "LQD261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.6467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0005, "theta": -0.001, "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": 0.00999999977648258}, {"option": "LQD261120P00140000", "bid": 36.2, "bid_size": 47.0, "ask": 36.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 36.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2749996185303}, {"option": "LQD261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00145000", "bid": 41.2, "bid_size": 47.0, "ask": 41.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 41.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2749996185303}, {"option": "LQD261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261120P00150000", "bid": 46.2, "bid_size": 47.0, "ask": 46.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 46.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2749996185303}, {"option": "LQD261123C00086000", "bid": 17.5, "bid_size": 31.0, "ask": 17.9, "ask_size": 34.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0012, "vega": 0.0018, "theta": 0.0, "rho": 0.0305, "theo": 17.6674, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261123P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0012, "vega": 0.0018, "theta": -0.0019, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261123C00087000", "bid": 16.5, "bid_size": 30.0, "ask": 16.9, "ask_size": 35.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0014, "vega": 0.002, "theta": -0.0001, "rho": 0.0308, "theo": 16.6695, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261123P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0014, "vega": 0.002, "theta": -0.002, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261123C00088000", "bid": 15.5, "bid_size": 30.0, "ask": 15.9, "ask_size": 34.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0017, "vega": 0.0023, "theta": -0.0004, "rho": 0.0311, "theo": 15.6718, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261123P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 778.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0017, "vega": 0.0023, "theta": -0.0022, "rho": -0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261123C00089000", "bid": 14.5, "bid_size": 30.0, "ask": 14.9, "ask_size": 34.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.002, "vega": 0.0026, "theta": -0.0007, "rho": 0.0315, "theo": 14.6741, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261123P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 776.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.002, "vega": 0.0026, "theta": -0.0024, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261123C00090000", "bid": 13.6, "bid_size": 9.0, "ask": 13.9, "ask_size": 35.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0024, "vega": 0.0029, "theta": -0.001, "rho": 0.0318, "theo": 13.6765, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261123P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 767.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0024, "vega": 0.0029, "theta": -0.0026, "rho": -0.0002, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261123C00091000", "bid": 12.5, "bid_size": 31.0, "ask": 12.9, "ask_size": 31.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0029, "vega": 0.0034, "theta": -0.0013, "rho": 0.0321, "theo": 12.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "LQD261123P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 781.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0029, "vega": 0.0034, "theta": -0.0028, "rho": -0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261123C00092000", "bid": 11.55, "bid_size": 27.0, "ask": 11.9, "ask_size": 33.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0036, "vega": 0.0039, "theta": -0.0016, "rho": 0.0325, "theo": 11.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "LQD261123P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 768.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0036, "vega": 0.0039, "theta": -0.003, "rho": -0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261123C00093000", "bid": 10.6, "bid_size": 18.0, "ask": 10.9, "ask_size": 32.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0044, "vega": 0.0045, "theta": -0.002, "rho": 0.0328, "theo": 10.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "LQD261123P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 773.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0044, "vega": 0.0045, "theta": -0.0032, "rho": -0.0003, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261123C00094000", "bid": 9.6, "bid_size": 19.0, "ask": 9.9, "ask_size": 32.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0056, "vega": 0.0052, "theta": -0.0024, "rho": 0.0331, "theo": 9.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "LQD261123P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 593.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0056, "vega": 0.0052, "theta": -0.0035, "rho": -0.0003, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261123C00095000", "bid": 8.6, "bid_size": 19.0, "ask": 8.9, "ask_size": 27.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0071, "vega": 0.0062, "theta": -0.0028, "rho": 0.0334, "theo": 8.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "LQD261123P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 475.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0071, "vega": 0.0062, "theta": -0.0038, "rho": -0.0004, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261123C00096000", "bid": 7.6, "bid_size": 26.0, "ask": 7.9, "ask_size": 32.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0093, "vega": 0.0073, "theta": -0.0032, "rho": 0.0336, "theo": 7.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "LQD261123P00096000", "bid": 0.01, "bid_size": 236.0, "ask": 0.03, "ask_size": 665.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0093, "vega": 0.0073, "theta": -0.0041, "rho": -0.0005, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261123C00097000", "bid": 6.6, "bid_size": 25.0, "ask": 6.95, "ask_size": 37.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0124, "vega": 0.0089, "theta": -0.0037, "rho": 0.0339, "theo": 6.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "LQD261123P00097000", "bid": 0.01, "bid_size": 178.0, "ask": 0.03, "ask_size": 860.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0124, "vega": 0.0089, "theta": -0.0045, "rho": -0.0006, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261123C00098000", "bid": 5.6, "bid_size": 25.0, "ask": 5.95, "ask_size": 37.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0171, "vega": 0.0109, "theta": -0.0043, "rho": 0.0341, "theo": 5.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "LQD261123P00098000", "bid": 0.01, "bid_size": 218.0, "ask": 0.03, "ask_size": 553.0, "iv": 0.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0172, "vega": 0.0109, "theta": -0.005, "rho": -0.0007, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261123C00099000", "bid": 4.6, "bid_size": 24.0, "ask": 4.95, "ask_size": 37.0, "iv": 0.1629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0249, "vega": 0.0138, "theta": -0.0049, "rho": 0.0342, "theo": 4.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "LQD261123P00099000", "bid": 0.01, "bid_size": 221.0, "ask": 0.04, "ask_size": 752.0, "iv": 0.1266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.025, "vega": 0.0139, "theta": -0.0055, "rho": -0.001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261123C00100000", "bid": 3.55, "bid_size": 31.0, "ask": 3.95, "ask_size": 36.0, "iv": 0.1248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0392, "vega": 0.0186, "theta": -0.0059, "rho": 0.0341, "theo": 3.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "LQD261123P00100000", "bid": 0.01, "bid_size": 792.0, "ask": 0.05, "ask_size": 690.0, "iv": 0.1066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0394, "vega": 0.0186, "theta": -0.0064, "rho": -0.0014, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261123C00101000", "bid": 2.6, "bid_size": 32.0, "ask": 2.93, "ask_size": 32.0, "iv": 0.1018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0704, "vega": 0.0278, "theta": -0.0081, "rho": 0.0335, "theo": 2.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "LQD261123P00101000", "bid": 0.03, "bid_size": 825.0, "ask": 0.08, "ask_size": 663.0, "iv": 0.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.071, "vega": 0.028, "theta": -0.0085, "rho": -0.0023, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261123C00102000", "bid": 1.76, "bid_size": 4.0, "ask": 1.87, "ask_size": 465.0, "iv": 0.0837, "open_interest": 0.0, "volume": 0.0, "delta": 0.857, "gamma": 0.1406, "vega": 0.0469, "theta": -0.0133, "rho": 0.031, "theo": 1.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90499997138977}, {"option": "LQD261123P00102000", "bid": 0.1, "bid_size": 697.0, "ask": 0.14, "ask_size": 68.0, "iv": 0.0819, "open_interest": 0.0, "volume": 0.0, "delta": -0.144, "gamma": 0.1427, "vega": 0.0473, "theta": -0.0137, "rho": -0.0049, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "LQD261123C00103000", "bid": 0.96, "bid_size": 60.0, "ask": 1.05, "ask_size": 757.0, "iv": 0.0765, "open_interest": 0.0, "volume": 0.0, "delta": 0.682, "gamma": 0.241, "vega": 0.071, "theta": -0.0201, "rho": 0.0248, "theo": 0.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90500003099442}, {"option": "LQD261123P00103000", "bid": 0.29, "bid_size": 726.0, "ask": 0.34, "ask_size": 106.0, "iv": 0.0758, "open_interest": 0.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.2481, "vega": 0.0712, "theta": -0.0207, "rho": -0.0103, "theo": 0.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "LQD261123C00104000", "bid": 0.38, "bid_size": 79.0, "ask": 0.44, "ask_size": 676.0, "iv": 0.0701, "open_interest": 0.0, "volume": 130.0, "delta": 0.4137, "gamma": 0.2838, "vega": 0.0769, "theta": -0.0205, "rho": 0.0151, "theo": 0.4053, "change": -0.605, "open": 0.56, "high": 0.57, "low": 0.42, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T10:24:23", "percent_change": -57.346, "prev_day_close": 1.05500000715256}, {"option": "LQD261123P00104000", "bid": 0.69, "bid_size": 632.0, "ask": 0.76, "ask_size": 68.0, "iv": 0.0688, "open_interest": 0.0, "volume": 0.0, "delta": -0.6046, "gamma": 0.3017, "vega": 0.0752, "theta": -0.0217, "rho": -0.016, "theo": 0.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "LQD261123C00105000", "bid": 0.09, "bid_size": 682.0, "ask": 0.13, "ask_size": 196.0, "iv": 0.0663, "open_interest": 2.0, "volume": 130.0, "delta": 0.1649, "gamma": 0.1874, "vega": 0.0518, "theta": -0.0123, "rho": 0.006, "theo": 0.1131, "change": -0.265, "open": 0.14, "high": 0.18, "low": 0.11, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T10:24:23", "percent_change": -62.3529, "prev_day_close": 0.424999997019768}, {"option": "LQD261123P00105000", "bid": 1.42, "bid_size": 501.0, "ask": 1.51, "ask_size": 16.0, "iv": 0.0658, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.232, "vega": 0.0414, "theta": -0.015, "rho": -0.0126, "theo": 1.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.635000020265579}, {"option": "LQD261123C00106000", "bid": 0.01, "bid_size": 623.0, "ask": 0.04, "ask_size": 382.0, "iv": 0.0684, "open_interest": 2.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0734, "vega": 0.0234, "theta": -0.0049, "rho": 0.0018, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:42:51", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "LQD261123P00106000", "bid": 2.24, "bid_size": 41.0, "ask": 2.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0127, "vega": 0.0028, "theta": -0.0091, "rho": 0.0, "theo": 2.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3649999499321}, {"option": "LQD261123C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 790.0, "iv": 0.0838, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0352, "vega": 0.0139, "theta": -0.0034, "rho": 0.0009, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261123P00107000", "bid": 3.2, "bid_size": 32.0, "ask": 3.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0091, "rho": 0.0, "theo": 3.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.33500003814697}, {"option": "LQD261123C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 181.0, "iv": 0.0983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0223, "vega": 0.0106, "theta": -0.0031, "rho": 0.0006, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261123P00108000", "bid": 4.2, "bid_size": 32.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 4.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "LQD261123C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 177.0, "iv": 0.1172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0155, "vega": 0.0085, "theta": -0.0029, "rho": 0.0005, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261123P00109000", "bid": 5.2, "bid_size": 31.0, "ask": 5.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 5.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "LQD261123C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 177.0, "iv": 0.1356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0114, "vega": 0.0071, "theta": -0.0028, "rho": 0.0004, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261123P00110000", "bid": 6.2, "bid_size": 33.0, "ask": 6.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 6.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LQD261123C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 593.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0088, "vega": 0.0061, "theta": -0.0027, "rho": 0.0004, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261123P00111000", "bid": 7.2, "bid_size": 33.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 7.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "LQD261123C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 593.0, "iv": 0.1709, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.007, "vega": 0.0052, "theta": -0.0026, "rho": 0.0003, "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": 0.00999999977648258}, {"option": "LQD261123P00112000", "bid": 8.2, "bid_size": 33.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 8.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "LQD261123C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 593.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0057, "vega": 0.0046, "theta": -0.0025, "rho": 0.0003, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261123P00113000", "bid": 9.2, "bid_size": 33.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 9.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "LQD261123C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 593.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0047, "vega": 0.0041, "theta": -0.0024, "rho": 0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261123P00114000", "bid": 10.2, "bid_size": 33.0, "ask": 10.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 10.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "LQD261123C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 593.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0039, "vega": 0.0037, "theta": -0.0023, "rho": 0.0002, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261123P00115000", "bid": 11.2, "bid_size": 32.0, "ask": 11.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 11.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "LQD261123C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 593.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0033, "vega": 0.0033, "theta": -0.0022, "rho": 0.0002, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261123P00116000", "bid": 12.2, "bid_size": 33.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 12.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "LQD261123C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 745.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0028, "vega": 0.003, "theta": -0.0021, "rho": 0.0002, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261123P00117000", "bid": 13.2, "bid_size": 34.0, "ask": 13.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 13.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3250002861023}, {"option": "LQD261123C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 742.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0025, "vega": 0.0027, "theta": -0.002, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261123P00118000", "bid": 14.2, "bid_size": 33.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 14.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "LQD261123C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 748.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0022, "vega": 0.0025, "theta": -0.002, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261123P00119000", "bid": 15.2, "bid_size": 33.0, "ask": 15.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 15.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "LQD261123C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 742.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0019, "vega": 0.0023, "theta": -0.0019, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261123P00120000", "bid": 16.2, "bid_size": 33.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 16.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "LQD261125C00090000", "bid": 13.55, "bid_size": 23.0, "ask": 13.95, "ask_size": 32.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0026, "vega": 0.0034, "theta": -0.0008, "rho": 0.0391, "theo": 13.7004, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 719.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0026, "vega": 0.0034, "theta": -0.0025, "rho": -0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125C00091000", "bid": 12.45, "bid_size": 27.0, "ask": 12.95, "ask_size": 29.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0031, "vega": 0.0039, "theta": -0.0011, "rho": 0.0395, "theo": 12.7037, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 742.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0031, "vega": 0.0039, "theta": -0.0027, "rho": -0.0003, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125C00092000", "bid": 11.6, "bid_size": 22.0, "ask": 11.95, "ask_size": 27.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0038, "vega": 0.0045, "theta": -0.0015, "rho": 0.0399, "theo": 11.7065, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 587.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0038, "vega": 0.0045, "theta": -0.003, "rho": -0.0003, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125C00093000", "bid": 10.55, "bid_size": 28.0, "ask": 10.95, "ask_size": 33.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0047, "vega": 0.0052, "theta": -0.0018, "rho": 0.0403, "theo": 10.7097, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 470.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0047, "vega": 0.0052, "theta": -0.0032, "rho": -0.0004, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125C00094000", "bid": 9.65, "bid_size": 12.0, "ask": 9.95, "ask_size": 26.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0059, "vega": 0.0061, "theta": -0.0022, "rho": 0.0407, "theo": 9.7132, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 470.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.006, "vega": 0.0061, "theta": -0.0034, "rho": -0.0004, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125C00095000", "bid": 8.55, "bid_size": 24.0, "ask": 8.95, "ask_size": 28.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0075, "vega": 0.0072, "theta": -0.0026, "rho": 0.041, "theo": 8.7169, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 806.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0076, "vega": 0.0072, "theta": -0.0037, "rho": -0.0005, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125C00096000", "bid": 7.55, "bid_size": 24.0, "ask": 7.95, "ask_size": 27.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0098, "vega": 0.0085, "theta": -0.003, "rho": 0.0413, "theo": 7.7209, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00096000", "bid": 0.01, "bid_size": 147.0, "ask": 0.03, "ask_size": 577.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0098, "vega": 0.0085, "theta": -0.004, "rho": -0.0006, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125C00097000", "bid": 6.55, "bid_size": 23.0, "ask": 6.95, "ask_size": 27.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.013, "vega": 0.0102, "theta": -0.0035, "rho": 0.0416, "theo": 6.7254, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00097000", "bid": 0.01, "bid_size": 329.0, "ask": 0.03, "ask_size": 553.0, "iv": 0.1559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0131, "vega": 0.0103, "theta": -0.0044, "rho": -0.0008, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125C00098000", "bid": 5.5, "bid_size": 28.0, "ask": 5.95, "ask_size": 24.0, "iv": 0.1333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.018, "vega": 0.0126, "theta": -0.0041, "rho": 0.0418, "theo": 5.7307, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00098000", "bid": 0.01, "bid_size": 499.0, "ask": 0.04, "ask_size": 571.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0182, "vega": 0.0127, "theta": -0.0048, "rho": -0.001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125C00099000", "bid": 4.65, "bid_size": 23.0, "ask": 4.95, "ask_size": 24.0, "iv": 0.152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0262, "vega": 0.016, "theta": -0.0048, "rho": 0.042, "theo": 4.7377, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00099000", "bid": 0.01, "bid_size": 1020.0, "ask": 0.04, "ask_size": 86.0, "iv": 0.1184, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0264, "vega": 0.0161, "theta": -0.0054, "rho": -0.0012, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125C00100000", "bid": 3.7, "bid_size": 3.0, "ask": 4.0, "ask_size": 28.0, "iv": 0.1404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0415, "vega": 0.0219, "theta": -0.006, "rho": 0.0418, "theo": 3.7496, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00100000", "bid": 0.02, "bid_size": 835.0, "ask": 0.06, "ask_size": 603.0, "iv": 0.1053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.042, "vega": 0.022, "theta": -0.0065, "rho": -0.0018, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125C00101000", "bid": 2.7, "bid_size": 38.0, "ask": 2.98, "ask_size": 41.0, "iv": 0.1087, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0741, "vega": 0.0332, "theta": -0.0085, "rho": 0.0407, "theo": 2.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125P00101000", "bid": 0.05, "bid_size": 847.0, "ask": 0.09, "ask_size": 93.0, "iv": 0.0925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0754, "vega": 0.0336, "theta": -0.009, "rho": -0.0032, "theo": 0.0662, "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": "LQD261125C00102000", "bid": 1.82, "bid_size": 26.0, "ask": 1.93, "ask_size": 495.0, "iv": 0.0853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.1388, "vega": 0.0538, "theta": -0.0136, "rho": 0.0374, "theo": 1.8609, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00102000", "bid": 0.13, "bid_size": 756.0, "ask": 0.18, "ask_size": 78.0, "iv": 0.0838, "open_interest": 0.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.142, "vega": 0.0543, "theta": -0.0142, "rho": -0.0064, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125C00103000", "bid": 1.03, "bid_size": 52.0, "ask": 1.12, "ask_size": 735.0, "iv": 0.078, "open_interest": 0.0, "volume": 0.0, "delta": 0.6731, "gamma": 0.2216, "vega": 0.0769, "theta": -0.0193, "rho": 0.0301, "theo": 1.0647, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00103000", "bid": 0.33, "bid_size": 760.0, "ask": 0.39, "ask_size": 54.0, "iv": 0.0773, "open_interest": 0.0, "volume": 0.0, "delta": -0.3349, "gamma": 0.2295, "vega": 0.0773, "theta": -0.0201, "rho": -0.0124, "theo": 0.3552, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125C00104000", "bid": 0.44, "bid_size": 213.0, "ask": 0.51, "ask_size": 701.0, "iv": 0.0717, "open_interest": 0.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.2593, "vega": 0.0831, "theta": -0.0197, "rho": 0.0193, "theo": 0.4719, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00104000", "bid": 0.73, "bid_size": 657.0, "ask": 0.81, "ask_size": 62.0, "iv": 0.0708, "open_interest": 0.0, "volume": 0.0, "delta": -0.5919, "gamma": 0.276, "vega": 0.0813, "theta": -0.0209, "rho": -0.0185, "theo": 0.7749, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125C00105000", "bid": 0.13, "bid_size": 560.0, "ask": 0.18, "ask_size": 757.0, "iv": 0.0691, "open_interest": 0.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.1882, "vega": 0.0607, "theta": -0.0132, "rho": 0.0087, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00105000", "bid": 1.43, "bid_size": 561.0, "ask": 1.53, "ask_size": 9.0, "iv": 0.0667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.2246, "vega": 0.0509, "theta": -0.0155, "rho": -0.0153, "theo": 1.4896, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125C00106000", "bid": 0.02, "bid_size": 873.0, "ask": 0.06, "ask_size": 846.0, "iv": 0.0696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0843, "vega": 0.0301, "theta": -0.0057, "rho": 0.0028, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00106000", "bid": 2.23, "bid_size": 40.0, "ask": 2.58, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0308, "vega": 0.0056, "theta": -0.01, "rho": -0.0006, "theo": 2.4353, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 776.0, "iv": 0.0775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0387, "vega": 0.0168, "theta": -0.0034, "rho": 0.0013, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125P00107000", "bid": 3.2, "bid_size": 32.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0098, "rho": 0.0, "theo": 3.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 823.0, "iv": 0.0966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0242, "vega": 0.0126, "theta": -0.0031, "rho": 0.0009, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00108000", "bid": 4.2, "bid_size": 27.0, "ask": 4.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 4.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 799.0, "iv": 0.115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0169, "vega": 0.0101, "theta": -0.0029, "rho": 0.0007, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00109000", "bid": 5.2, "bid_size": 27.0, "ask": 5.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 5.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 906.0, "iv": 0.1328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0125, "vega": 0.0085, "theta": -0.0028, "rho": 0.0006, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00110000", "bid": 6.2, "bid_size": 28.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 6.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 912.0, "iv": 0.1502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0096, "vega": 0.0072, "theta": -0.0027, "rho": 0.0005, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00111000", "bid": 7.2, "bid_size": 28.0, "ask": 7.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 7.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 720.0, "iv": 0.1588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0076, "vega": 0.0063, "theta": -0.0026, "rho": 0.0004, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00112000", "bid": 8.2, "bid_size": 29.0, "ask": 8.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 8.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 715.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0062, "vega": 0.0055, "theta": -0.0025, "rho": 0.0004, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00113000", "bid": 9.2, "bid_size": 30.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 9.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 716.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0051, "vega": 0.0049, "theta": -0.0024, "rho": 0.0003, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00114000", "bid": 10.2, "bid_size": 30.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 10.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 719.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0043, "vega": 0.0044, "theta": -0.0023, "rho": 0.0003, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00115000", "bid": 11.2, "bid_size": 30.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 11.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 716.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0036, "vega": 0.004, "theta": -0.0022, "rho": 0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125P00116000", "bid": 12.2, "bid_size": 29.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 12.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 716.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0031, "vega": 0.0036, "theta": -0.0021, "rho": 0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00117000", "bid": 13.2, "bid_size": 27.0, "ask": 13.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 13.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 716.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0027, "vega": 0.0032, "theta": -0.002, "rho": 0.0002, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00118000", "bid": 14.2, "bid_size": 30.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 14.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261125C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 717.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0024, "vega": 0.003, "theta": -0.002, "rho": 0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261125P00119000", "bid": 15.2, "bid_size": 28.0, "ask": 15.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 15.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQD261127C00080000", "bid": 23.6, "bid_size": 28.0, "ask": 23.95, "ask_size": 37.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0005, "vega": 0.0011, "theta": 0.0, "rho": 0.0414, "theo": 23.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "LQD261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 571.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0011, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127C00085000", "bid": 18.6, "bid_size": 24.0, "ask": 18.95, "ask_size": 33.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0011, "vega": 0.0021, "theta": 0.0, "rho": 0.044, "theo": 18.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "LQD261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 571.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0011, "vega": 0.0021, "theta": -0.0016, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127C00090000", "bid": 13.6, "bid_size": 26.0, "ask": 13.95, "ask_size": 35.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0027, "vega": 0.0039, "theta": -0.0009, "rho": 0.0464, "theo": 13.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "LQD261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 577.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0027, "vega": 0.0039, "theta": -0.0024, "rho": -0.0003, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127C00094000", "bid": 9.65, "bid_size": 24.0, "ask": 9.95, "ask_size": 27.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0062, "vega": 0.0068, "theta": -0.0022, "rho": 0.0482, "theo": 9.7382, "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": 10.875}, {"option": "LQD261127P00094000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 785.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0062, "vega": 0.0069, "theta": -0.0033, "rho": -0.0005, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T12:02:40", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127C00094500", "bid": 9.15, "bid_size": 25.0, "ask": 9.45, "ask_size": 27.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0069, "vega": 0.0074, "theta": -0.0024, "rho": 0.0484, "theo": 9.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "LQD261127P00094500", "bid": 0.01, "bid_size": 92.0, "ask": 0.03, "ask_size": 782.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.007, "vega": 0.0074, "theta": -0.0034, "rho": -0.0006, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127C00095000", "bid": 8.65, "bid_size": 24.0, "ask": 8.95, "ask_size": 31.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0078, "vega": 0.008, "theta": -0.0025, "rho": 0.0486, "theo": 8.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "LQD261127P00095000", "bid": 0.01, "bid_size": 126.0, "ask": 0.03, "ask_size": 715.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0079, "vega": 0.0081, "theta": -0.0036, "rho": -0.0006, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127C00095500", "bid": 8.15, "bid_size": 17.0, "ask": 8.5, "ask_size": 37.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0089, "vega": 0.0087, "theta": -0.0027, "rho": 0.0488, "theo": 8.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "LQD261127P00095500", "bid": 0.01, "bid_size": 122.0, "ask": 0.03, "ask_size": 780.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.009, "vega": 0.0088, "theta": -0.0037, "rho": -0.0007, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127C00096000", "bid": 7.65, "bid_size": 25.0, "ask": 8.0, "ask_size": 37.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0102, "vega": 0.0095, "theta": -0.003, "rho": 0.049, "theo": 7.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "LQD261127P00096000", "bid": 0.01, "bid_size": 135.0, "ask": 0.03, "ask_size": 487.0, "iv": 0.167, "open_interest": 1.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0102, "vega": 0.0096, "theta": -0.0039, "rho": -0.0007, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-16T12:03:05", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261127C00096500", "bid": 7.15, "bid_size": 24.0, "ask": 7.5, "ask_size": 37.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0117, "vega": 0.0104, "theta": -0.0032, "rho": 0.0492, "theo": 7.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "LQD261127P00096500", "bid": 0.01, "bid_size": 216.0, "ask": 0.03, "ask_size": 597.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0118, "vega": 0.0105, "theta": -0.004, "rho": -0.0008, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T12:03:21", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261127C00097000", "bid": 6.65, "bid_size": 24.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0135, "vega": 0.0114, "theta": -0.0034, "rho": 0.0494, "theo": 6.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.87500023841858}, {"option": "LQD261127P00097000", "bid": 0.01, "bid_size": 204.0, "ask": 0.03, "ask_size": 602.0, "iv": 0.1475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0136, "vega": 0.0116, "theta": -0.0042, "rho": -0.0009, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261127C00097500", "bid": 6.15, "bid_size": 17.0, "ask": 6.5, "ask_size": 37.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0158, "vega": 0.0127, "theta": -0.0036, "rho": 0.0495, "theo": 6.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "LQD261127P00097500", "bid": 0.01, "bid_size": 218.0, "ask": 0.04, "ask_size": 824.0, "iv": 0.1425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.016, "vega": 0.0127, "theta": -0.0044, "rho": -0.001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261127C00098000", "bid": 5.7, "bid_size": 9.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0186, "vega": 0.0141, "theta": -0.0039, "rho": 0.0496, "theo": 5.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "LQD261127P00098000", "bid": 0.01, "bid_size": 216.0, "ask": 0.04, "ask_size": 736.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0189, "vega": 0.0142, "theta": -0.0046, "rho": -0.0012, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261127C00098500", "bid": 5.2, "bid_size": 9.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.1651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0223, "vega": 0.0158, "theta": -0.0043, "rho": 0.0497, "theo": 5.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "LQD261127P00098500", "bid": 0.01, "bid_size": 232.0, "ask": 0.04, "ask_size": 216.0, "iv": 0.1223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0226, "vega": 0.016, "theta": -0.0049, "rho": -0.0014, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261127C00099000", "bid": 4.65, "bid_size": 28.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.1437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0272, "vega": 0.0181, "theta": -0.0047, "rho": 0.0497, "theo": 4.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "LQD261127P00099000", "bid": 0.01, "bid_size": 817.0, "ask": 0.05, "ask_size": 588.0, "iv": 0.1156, "open_interest": 8.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0276, "vega": 0.0182, "theta": -0.0053, "rho": -0.0016, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T10:08:44", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261127C00099500", "bid": 4.2, "bid_size": 19.0, "ask": 4.5, "ask_size": 35.0, "iv": 0.1392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0338, "vega": 0.021, "theta": -0.0052, "rho": 0.0496, "theo": 4.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "LQD261127P00099500", "bid": 0.02, "bid_size": 810.0, "ask": 0.05, "ask_size": 186.0, "iv": 0.1081, "open_interest": 10.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0344, "vega": 0.0213, "theta": -0.0058, "rho": -0.0019, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:10:21", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261127C00100000", "bid": 3.7, "bid_size": 24.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.1261, "open_interest": 20.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0433, "vega": 0.025, "theta": -0.006, "rho": 0.0493, "theo": 3.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.82, "last_trade_time": "2026-11-05T11:05:32", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "LQD261127P00100000", "bid": 0.02, "bid_size": 769.0, "ask": 0.07, "ask_size": 607.0, "iv": 0.1021, "open_interest": 1.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0442, "vega": 0.0253, "theta": -0.0066, "rho": -0.0023, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:07:15", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261127C00100500", "bid": 3.2, "bid_size": 31.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.1128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0569, "vega": 0.0304, "theta": -0.0071, "rho": 0.0488, "theo": 3.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "LQD261127P00100500", "bid": 0.04, "bid_size": 621.0, "ask": 0.07, "ask_size": 76.0, "iv": 0.0948, "open_interest": 1.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0582, "vega": 0.0307, "theta": -0.0076, "rho": -0.003, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:29:34", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261127C00101000", "bid": 2.74, "bid_size": 32.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0762, "vega": 0.0378, "theta": -0.0087, "rho": 0.0479, "theo": 2.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "LQD261127P00101000", "bid": 0.05, "bid_size": 692.0, "ask": 0.1, "ask_size": 629.0, "iv": 0.0892, "open_interest": 18.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0782, "vega": 0.0384, "theta": -0.0092, "rho": -0.004, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-26T12:55:47", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "LQD261127C00101500", "bid": 2.29, "bid_size": 26.0, "ask": 2.42, "ask_size": 447.0, "iv": 0.0866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.1027, "vega": 0.0474, "theta": -0.0108, "rho": 0.0463, "theo": 2.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "LQD261127P00101500", "bid": 0.09, "bid_size": 703.0, "ask": 0.14, "ask_size": 707.0, "iv": 0.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.1055, "vega": 0.048, "theta": -0.0113, "rho": -0.0056, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "LQD261127C00102000", "bid": 1.85, "bid_size": 48.0, "ask": 1.97, "ask_size": 557.0, "iv": 0.0827, "open_interest": 0.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.1363, "vega": 0.0589, "theta": -0.0133, "rho": 0.0439, "theo": 1.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94000005722046}, {"option": "LQD261127P00102000", "bid": 0.14, "bid_size": 737.0, "ask": 0.19, "ask_size": 170.0, "iv": 0.0814, "open_interest": 10.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.1405, "vega": 0.0595, "theta": -0.0139, "rho": -0.0077, "theo": 0.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:10:21", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "LQD261127C00102500", "bid": 1.44, "bid_size": 50.0, "ask": 1.55, "ask_size": 484.0, "iv": 0.0796, "open_interest": 0.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.1744, "vega": 0.071, "theta": -0.0159, "rho": 0.0403, "theo": 1.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.43999993801117}, {"option": "LQD261127P00102500", "bid": 0.23, "bid_size": 738.0, "ask": 0.29, "ask_size": 835.0, "iv": 0.0798, "open_interest": 3.0, "volume": 52.0, "delta": -0.2451, "gamma": 0.1807, "vega": 0.0721, "theta": -0.0166, "rho": -0.0106, "theo": 0.2536, "change": 0.18, "open": 0.26, "high": 0.26, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T12:14:48", "percent_change": 225.0, "prev_day_close": 0.0800000000745058}, {"option": "LQD261127C00103000", "bid": 1.07, "bid_size": 32.0, "ask": 1.16, "ask_size": 636.0, "iv": 0.0763, "open_interest": 15.0, "volume": 0.0, "delta": 0.6715, "gamma": 0.2115, "vega": 0.0817, "theta": -0.0181, "rho": 0.0357, "theo": 1.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-10-20T11:14:34", "percent_change": 0.0, "prev_day_close": 1.99500000476837}, {"option": "LQD261127P00103000", "bid": 0.35, "bid_size": 701.0, "ask": 0.4, "ask_size": 117.0, "iv": 0.0755, "open_interest": 9.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.2206, "vega": 0.0822, "theta": -0.0189, "rho": -0.014, "theo": 0.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T10:13:28", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "LQD261127C00103500", "bid": 0.74, "bid_size": 134.0, "ask": 0.82, "ask_size": 646.0, "iv": 0.0729, "open_interest": 5.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.24, "vega": 0.0883, "theta": -0.0191, "rho": 0.0299, "theo": 0.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T14:21:50", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "LQD261127P00103500", "bid": 0.52, "bid_size": 679.0, "ask": 0.59, "ask_size": 123.0, "iv": 0.0732, "open_interest": 152.0, "volume": 0.0, "delta": -0.4545, "gamma": 0.2529, "vega": 0.0882, "theta": -0.0201, "rho": -0.0178, "theo": 0.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-10-30T12:59:34", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LQD261127C00104000", "bid": 0.48, "bid_size": 54.0, "ask": 0.54, "ask_size": 113.0, "iv": 0.0703, "open_interest": 11.0, "volume": 22.0, "delta": 0.4393, "gamma": 0.2493, "vega": 0.0884, "theta": -0.0184, "rho": 0.0234, "theo": 0.5099, "change": -0.59, "open": 0.67, "high": 0.67, "low": 0.54, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T10:18:52", "percent_change": -50.8621, "prev_day_close": 1.16000002622604}, {"option": "LQD261127P00104000", "bid": 0.75, "bid_size": 683.0, "ask": 0.84, "ask_size": 121.0, "iv": 0.0706, "open_interest": 268.0, "volume": 1.0, "delta": -0.5861, "gamma": 0.2671, "vega": 0.0866, "theta": -0.0196, "rho": -0.0204, "theo": 0.7924, "change": 0.385, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-10T10:53:03", "percent_change": 126.229, "prev_day_close": 0.305000007152557}, {"option": "LQD261127C00104500", "bid": 0.28, "bid_size": 58.0, "ask": 0.34, "ask_size": 756.0, "iv": 0.0686, "open_interest": 166.0, "volume": 23.0, "delta": 0.3164, "gamma": 0.2305, "vega": 0.0808, "theta": -0.0162, "rho": 0.0169, "theo": 0.3106, "change": -0.44, "open": 0.42, "high": 0.43, "low": 0.35, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T10:24:03", "percent_change": -54.321, "prev_day_close": 0.809999972581864}, {"option": "LQD261127P00104500", "bid": 1.06, "bid_size": 528.0, "ask": 1.15, "ask_size": 66.0, "iv": 0.0682, "open_interest": 9.0, "volume": 1.0, "delta": -0.7207, "gamma": 0.2552, "vega": 0.0755, "theta": -0.0177, "rho": -0.0209, "theo": 1.1085, "change": 0.515, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-10T10:53:24", "percent_change": 110.753, "prev_day_close": 0.465000003576279}, {"option": "LQD261127C00105000", "bid": 0.15, "bid_size": 547.0, "ask": 0.19, "ask_size": 212.0, "iv": 0.0667, "open_interest": 85.0, "volume": 69.0, "delta": 0.2094, "gamma": 0.1889, "vega": 0.067, "theta": -0.0128, "rho": 0.0112, "theo": 0.1764, "change": -0.32, "open": 0.23, "high": 0.23, "low": 0.19, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T10:18:52", "percent_change": -60.3774, "prev_day_close": 0.530000001192093}, {"option": "LQD261127P00105000", "bid": 1.44, "bid_size": 562.0, "ask": 1.53, "ask_size": 6.0, "iv": 0.0653, "open_interest": 19.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.2249, "vega": 0.0558, "theta": -0.0149, "rho": -0.0179, "theo": 1.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T10:38:11", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "LQD261127C00105500", "bid": 0.07, "bid_size": 671.0, "ask": 0.11, "ask_size": 210.0, "iv": 0.0665, "open_interest": 182.0, "volume": 3.0, "delta": 0.1267, "gamma": 0.1376, "vega": 0.0504, "theta": -0.009, "rho": 0.0067, "theo": 0.0926, "change": -0.215, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:24:03", "percent_change": -68.254, "prev_day_close": 0.314999997615814}, {"option": "LQD261127P00105500", "bid": 1.77, "bid_size": 42.0, "ask": 2.07, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.1695, "vega": 0.0295, "theta": -0.0118, "rho": -0.0068, "theo": 1.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "LQD261127C00106000", "bid": 0.03, "bid_size": 100.0, "ask": 0.06, "ask_size": 198.0, "iv": 0.0667, "open_interest": 20.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0906, "vega": 0.0351, "theta": -0.0059, "rho": 0.0038, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T12:35:16", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "LQD261127P00106000", "bid": 2.24, "bid_size": 42.0, "ask": 2.58, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0321, "vega": 0.0069, "theta": -0.0088, "rho": -0.0009, "theo": 2.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "LQD261127C00106500", "bid": 0.01, "bid_size": 219.0, "ask": 0.04, "ask_size": 686.0, "iv": 0.0692, "open_interest": 21.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0584, "vega": 0.0246, "theta": -0.004, "rho": 0.0023, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:09:29", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "LQD261127P00106500", "bid": 2.73, "bid_size": 32.0, "ask": 3.05, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0008, "theta": -0.0087, "rho": 0.0, "theo": 2.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LQD261127C00107000", "bid": 0.01, "bid_size": 146.0, "ask": 0.03, "ask_size": 901.0, "iv": 0.0761, "open_interest": 2.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0411, "vega": 0.0191, "theta": -0.0033, "rho": 0.0016, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T15:55:08", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD261127P00107000", "bid": 3.2, "bid_size": 33.0, "ask": 3.55, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 3.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.28500008583069}, {"option": "LQD261127C00107500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 760.0, "iv": 0.0817, "open_interest": 13.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0313, "vega": 0.016, "theta": -0.003, "rho": 0.0013, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T12:12:17", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261127P00107500", "bid": 3.7, "bid_size": 34.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 3.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "LQD261127C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 761.0, "iv": 0.0906, "open_interest": 9.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0252, "vega": 0.014, "theta": -0.0029, "rho": 0.0011, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:35:16", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261127P00108000", "bid": 4.2, "bid_size": 32.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 4.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "LQD261127C00108500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 779.0, "iv": 0.0994, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0209, "vega": 0.0125, "theta": -0.0028, "rho": 0.001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261127P00108500", "bid": 4.7, "bid_size": 33.0, "ask": 5.05, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 4.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "LQD261127C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 170.0, "iv": 0.1021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0176, "vega": 0.0113, "theta": -0.0027, "rho": 0.0009, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261127P00109000", "bid": 5.2, "bid_size": 33.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 5.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "LQD261127C00109500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 166.0, "iv": 0.1102, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.015, "vega": 0.0103, "theta": -0.0027, "rho": 0.0008, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261127P00109500", "bid": 5.7, "bid_size": 34.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 5.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "LQD261127C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 179.0, "iv": 0.1182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.013, "vega": 0.0095, "theta": -0.0026, "rho": 0.0007, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261127P00110000", "bid": 6.2, "bid_size": 32.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 6.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "LQD261127C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 178.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.01, "vega": 0.0081, "theta": -0.0025, "rho": 0.0006, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261127P00111000", "bid": 7.2, "bid_size": 32.0, "ask": 7.55, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 7.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "LQD261127C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 577.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.008, "vega": 0.007, "theta": -0.0024, "rho": 0.0005, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127P00112000", "bid": 8.2, "bid_size": 32.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 8.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "LQD261127C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 577.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0065, "vega": 0.0062, "theta": -0.0023, "rho": 0.0005, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127P00113000", "bid": 9.2, "bid_size": 34.0, "ask": 9.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 9.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "LQD261127C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 577.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0054, "vega": 0.0055, "theta": -0.0022, "rho": 0.0004, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127P00114000", "bid": 10.2, "bid_size": 34.0, "ask": 10.55, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 10.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "LQD261127C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 577.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0045, "vega": 0.0049, "theta": -0.0022, "rho": 0.0004, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127P00115000", "bid": 11.2, "bid_size": 33.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 11.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "LQD261127C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 577.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0038, "vega": 0.0044, "theta": -0.0021, "rho": 0.0003, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127P00116000", "bid": 12.2, "bid_size": 31.0, "ask": 12.55, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 12.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "LQD261127C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 577.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0033, "vega": 0.004, "theta": -0.002, "rho": 0.0003, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127P00117000", "bid": 13.2, "bid_size": 33.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 13.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "LQD261127C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 577.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0028, "vega": 0.0036, "theta": -0.0019, "rho": 0.0003, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127P00118000", "bid": 14.2, "bid_size": 31.0, "ask": 14.65, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 14.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "LQD261127C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 577.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0025, "vega": 0.0033, "theta": -0.0018, "rho": 0.0002, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LQD261127P00119000", "bid": 15.2, "bid_size": 34.0, "ask": 15.55, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 15.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "LQD261127C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 577.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0022, "vega": 0.003, "theta": -0.0018, "rho": 0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127P00120000", "bid": 16.2, "bid_size": 33.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 16.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "LQD261127C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 728.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0012, "vega": 0.002, "theta": -0.0014, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127P00125000", "bid": 21.2, "bid_size": 31.0, "ask": 21.55, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 21.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "LQD261127C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 571.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0011, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127P00130000", "bid": 26.2, "bid_size": 33.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 26.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "LQD261127C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 571.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127P00135000", "bid": 31.2, "bid_size": 34.0, "ask": 31.55, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 31.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "LQD261127C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 571.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0006, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127P00140000", "bid": 36.2, "bid_size": 32.0, "ask": 36.55, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 36.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "LQD261127C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 571.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127P00145000", "bid": 41.2, "bid_size": 32.0, "ask": 41.55, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 41.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2749996185303}, {"option": "LQD261127C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 571.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261127P00150000", "bid": 46.2, "bid_size": 32.0, "ask": 46.55, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 46.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "LQD261204C00080000", "bid": 23.45, "bid_size": 23.0, "ask": 23.95, "ask_size": 31.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0437, "theo": 23.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "LQD261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 540.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0008, "rho": -0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261204C00085000", "bid": 18.5, "bid_size": 15.0, "ask": 18.95, "ask_size": 31.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0008, "vega": 0.0016, "theta": 0.0, "rho": 0.0464, "theo": 18.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "LQD261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 540.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0013, "vega": 0.0027, "theta": -0.0013, "rho": -0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261204C00090000", "bid": 13.5, "bid_size": 14.0, "ask": 13.95, "ask_size": 18.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.002, "vega": 0.0033, "theta": 0.0, "rho": 0.049, "theo": 13.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "LQD261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 527.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0031, "vega": 0.0054, "theta": -0.002, "rho": -0.0004, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261204C00094000", "bid": 9.55, "bid_size": 17.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0047, "vega": 0.006, "theta": -0.0007, "rho": 0.051, "theo": 9.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "LQD261204P00094000", "bid": 0.01, "bid_size": 210.0, "ask": 0.03, "ask_size": 598.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0074, "vega": 0.0098, "theta": -0.0028, "rho": -0.0009, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261204C00094500", "bid": 9.05, "bid_size": 17.0, "ask": 9.5, "ask_size": 30.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0053, "vega": 0.0064, "theta": -0.0008, "rho": 0.0512, "theo": 9.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "LQD261204P00094500", "bid": 0.01, "bid_size": 207.0, "ask": 0.03, "ask_size": 470.0, "iv": 0.1591, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0084, "vega": 0.0107, "theta": -0.0029, "rho": -0.001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261204C00095000", "bid": 8.55, "bid_size": 20.0, "ask": 9.0, "ask_size": 24.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0061, "vega": 0.0068, "theta": -0.001, "rho": 0.0515, "theo": 8.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "LQD261204P00095000", "bid": 0.01, "bid_size": 218.0, "ask": 0.03, "ask_size": 8.0, "iv": 0.151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0096, "vega": 0.0116, "theta": -0.0031, "rho": -0.001, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261204C00095500", "bid": 8.05, "bid_size": 15.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.007, "vega": 0.0076, "theta": -0.0011, "rho": 0.0517, "theo": 8.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "LQD261204P00095500", "bid": 0.01, "bid_size": 261.0, "ask": 0.04, "ask_size": 622.0, "iv": 0.1474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0109, "vega": 0.0127, "theta": -0.0032, "rho": -0.0012, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261204C00096000", "bid": 7.55, "bid_size": 17.0, "ask": 8.0, "ask_size": 24.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.008, "vega": 0.0085, "theta": -0.0013, "rho": 0.052, "theo": 7.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "LQD261204P00096000", "bid": 0.01, "bid_size": 207.0, "ask": 0.04, "ask_size": 622.0, "iv": 0.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0126, "vega": 0.014, "theta": -0.0034, "rho": -0.0013, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261204C00096500", "bid": 7.05, "bid_size": 17.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.1604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0093, "vega": 0.0094, "theta": -0.0014, "rho": 0.0522, "theo": 7.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "LQD261204P00096500", "bid": 0.01, "bid_size": 590.0, "ask": 0.04, "ask_size": 164.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0146, "vega": 0.0155, "theta": -0.0036, "rho": -0.0015, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261204C00097000", "bid": 6.55, "bid_size": 16.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.1503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0109, "vega": 0.0105, "theta": -0.0016, "rho": 0.0524, "theo": 6.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.87500023841858}, {"option": "LQD261204P00097000", "bid": 0.02, "bid_size": 192.0, "ask": 0.05, "ask_size": 594.0, "iv": 0.1289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0172, "vega": 0.0173, "theta": -0.0038, "rho": -0.0016, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261204C00097500", "bid": 6.05, "bid_size": 17.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.1402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0131, "vega": 0.0118, "theta": -0.0019, "rho": 0.0525, "theo": 6.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "LQD261204P00097500", "bid": 0.02, "bid_size": 610.0, "ask": 0.05, "ask_size": 86.0, "iv": 0.1201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0204, "vega": 0.0195, "theta": -0.004, "rho": -0.0019, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261204C00098000", "bid": 5.55, "bid_size": 17.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.1301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.016, "vega": 0.0137, "theta": -0.0022, "rho": 0.0526, "theo": 5.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "LQD261204P00098000", "bid": 0.02, "bid_size": 766.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.1112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0247, "vega": 0.0222, "theta": -0.0044, "rho": -0.0022, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261204C00098500", "bid": 5.05, "bid_size": 17.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.12, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0198, "vega": 0.0159, "theta": -0.0026, "rho": 0.0528, "theo": 5.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "LQD261204P00098500", "bid": 0.03, "bid_size": 595.0, "ask": 0.07, "ask_size": 748.0, "iv": 0.1092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0303, "vega": 0.0258, "theta": -0.0049, "rho": -0.0027, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "LQD261204C00099000", "bid": 4.6, "bid_size": 25.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.1202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0254, "vega": 0.0192, "theta": -0.0031, "rho": 0.0526, "theo": 4.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "LQD261204P00099000", "bid": 0.04, "bid_size": 726.0, "ask": 0.07, "ask_size": 77.0, "iv": 0.1017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0379, "vega": 0.0303, "theta": -0.0055, "rho": -0.0033, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "LQD261204C00099500", "bid": 4.2, "bid_size": 25.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.1242, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.033, "vega": 0.0234, "theta": -0.0038, "rho": 0.0525, "theo": 4.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "LQD261204P00099500", "bid": 0.05, "bid_size": 718.0, "ask": 0.09, "ask_size": 78.0, "iv": 0.097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0482, "vega": 0.0363, "theta": -0.0064, "rho": -0.0042, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD261204C00100000", "bid": 3.7, "bid_size": 35.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.1127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0441, "vega": 0.0296, "theta": -0.0049, "rho": 0.0522, "theo": 3.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "LQD261204P00100000", "bid": 0.07, "bid_size": 642.0, "ask": 0.11, "ask_size": 79.0, "iv": 0.0922, "open_interest": 360.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0618, "vega": 0.0438, "theta": -0.0075, "rho": -0.0054, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:16:25", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "LQD261204C00100500", "bid": 3.25, "bid_size": 38.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.1068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0594, "vega": 0.0373, "theta": -0.0062, "rho": 0.0514, "theo": 3.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "LQD261204P00100500", "bid": 0.1, "bid_size": 666.0, "ask": 0.14, "ask_size": 66.0, "iv": 0.088, "open_interest": 1.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0796, "vega": 0.053, "theta": -0.009, "rho": -0.0072, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-29T14:39:21", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "LQD261204C00101000", "bid": 2.75, "bid_size": 44.0, "ask": 3.05, "ask_size": 44.0, "iv": 0.0991, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0797, "vega": 0.0469, "theta": -0.008, "rho": 0.0502, "theo": 2.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "LQD261204P00101000", "bid": 0.15, "bid_size": 721.0, "ask": 0.19, "ask_size": 76.0, "iv": 0.0852, "open_interest": 22.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.1016, "vega": 0.0639, "theta": -0.0106, "rho": -0.0096, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T14:39:21", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "LQD261204C00101500", "bid": 2.34, "bid_size": 26.0, "ask": 2.42, "ask_size": 454.0, "iv": 0.0827, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.1054, "vega": 0.0585, "theta": -0.01, "rho": 0.0483, "theo": 2.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "LQD261204P00101500", "bid": 0.22, "bid_size": 752.0, "ask": 0.26, "ask_size": 130.0, "iv": 0.0826, "open_interest": 0.0, "volume": 75.0, "delta": -0.1958, "gamma": 0.1271, "vega": 0.0758, "theta": -0.0125, "rho": -0.0128, "theo": 0.2353, "change": 0.135, "open": 0.18, "high": 0.23, "low": 0.18, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T11:40:45", "percent_change": 142.105, "prev_day_close": 0.0949999988079071}, {"option": "LQD261204C00102000", "bid": 1.9, "bid_size": 29.0, "ask": 1.98, "ask_size": 421.0, "iv": 0.079, "open_interest": 0.0, "volume": 0.0, "delta": 0.812, "gamma": 0.1355, "vega": 0.0715, "theta": -0.0123, "rho": 0.0458, "theo": 1.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.96000003814697}, {"option": "LQD261204P00102000", "bid": 0.31, "bid_size": 689.0, "ask": 0.36, "ask_size": 534.0, "iv": 0.0799, "open_interest": 1.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.1543, "vega": 0.0878, "theta": -0.0142, "rho": -0.0168, "theo": 0.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-30T10:39:28", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "LQD261204C00102500", "bid": 1.5, "bid_size": 43.0, "ask": 1.57, "ask_size": 428.0, "iv": 0.0767, "open_interest": 0.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.1677, "vega": 0.085, "theta": -0.0144, "rho": 0.0427, "theo": 1.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "LQD261204P00102500", "bid": 0.44, "bid_size": 655.0, "ask": 0.49, "ask_size": 516.0, "iv": 0.0775, "open_interest": 0.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.1798, "vega": 0.098, "theta": -0.0156, "rho": -0.0219, "theo": 0.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "LQD261204C00103000", "bid": 1.13, "bid_size": 141.0, "ask": 1.19, "ask_size": 455.0, "iv": 0.0737, "open_interest": 0.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.1979, "vega": 0.0962, "theta": -0.016, "rho": 0.0369, "theo": 1.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "LQD261204P00103000", "bid": 0.6, "bid_size": 628.0, "ask": 0.66, "ask_size": 500.0, "iv": 0.0745, "open_interest": 1.0, "volume": 0.0, "delta": -0.43, "gamma": 0.2002, "vega": 0.1042, "theta": -0.0162, "rho": -0.0275, "theo": 0.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T14:16:25", "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "LQD261204C00103500", "bid": 0.81, "bid_size": 76.0, "ask": 0.87, "ask_size": 478.0, "iv": 0.0716, "open_interest": 15.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.2198, "vega": 0.1013, "theta": -0.0167, "rho": 0.0319, "theo": 0.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T13:04:32", "percent_change": 0.0, "prev_day_close": 1.58499997854233}, {"option": "LQD261204P00103500", "bid": 0.81, "bid_size": 611.0, "ask": 0.88, "ask_size": 46.0, "iv": 0.0718, "open_interest": 13.0, "volume": 75.0, "delta": -0.5322, "gamma": 0.2098, "vega": 0.1054, "theta": -0.0159, "rho": -0.0338, "theo": 0.8437, "change": 0.465, "open": 0.71, "high": 0.84, "low": 0.71, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-10T11:40:45", "percent_change": 124.0, "prev_day_close": 0.375}, {"option": "LQD261204C00104000", "bid": 0.54, "bid_size": 57.0, "ask": 0.6, "ask_size": 625.0, "iv": 0.0694, "open_interest": 5.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.2259, "vega": 0.1015, "theta": -0.0163, "rho": 0.0267, "theo": 0.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-30T10:39:28", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "LQD261204P00104000", "bid": 1.09, "bid_size": 574.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.0698, "open_interest": 8.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.203, "vega": 0.0998, "theta": -0.0145, "rho": -0.0402, "theo": 1.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T11:40:01", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "LQD261204C00104500", "bid": 0.34, "bid_size": 522.0, "ask": 0.4, "ask_size": 680.0, "iv": 0.0682, "open_interest": 1.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.2105, "vega": 0.0945, "theta": -0.0147, "rho": 0.0195, "theo": 0.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-02T09:56:31", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "LQD261204P00104500", "bid": 1.42, "bid_size": 486.0, "ask": 1.49, "ask_size": 5.0, "iv": 0.0685, "open_interest": 0.0, "volume": 0.0, "delta": -0.7354, "gamma": 0.18, "vega": 0.0889, "theta": -0.0124, "rho": -0.046, "theo": 1.4573, "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": 0.734999984502792}, {"option": "LQD261204C00105000", "bid": 0.21, "bid_size": 583.0, "ask": 0.26, "ask_size": 642.0, "iv": 0.0686, "open_interest": 1.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.1794, "vega": 0.0828, "theta": -0.0122, "rho": 0.0133, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T12:59:51", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "LQD261204P00105000", "bid": 1.8, "bid_size": 463.0, "ask": 1.88, "ask_size": 8.0, "iv": 0.0676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.1466, "vega": 0.073, "theta": -0.0097, "rho": -0.051, "theo": 1.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "LQD261204C00105500", "bid": 0.12, "bid_size": 87.0, "ask": 0.16, "ask_size": 687.0, "iv": 0.0684, "open_interest": 0.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.1395, "vega": 0.0645, "theta": -0.0092, "rho": 0.0093, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD261204P00105500", "bid": 2.22, "bid_size": 440.0, "ask": 2.31, "ask_size": 14.0, "iv": 0.0669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.1096, "vega": 0.0564, "theta": -0.007, "rho": -0.0549, "theo": 2.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "LQD261204C00106000", "bid": 0.06, "bid_size": 78.0, "ask": 0.09, "ask_size": 81.0, "iv": 0.0676, "open_interest": 1.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0993, "vega": 0.049, "theta": -0.0064, "rho": 0.0055, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T13:47:36", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "LQD261204P00106000", "bid": 2.53, "bid_size": 55.0, "ask": 2.76, "ask_size": 11.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0757, "vega": 0.0408, "theta": -0.0046, "rho": -0.0576, "theo": 2.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:28:31", "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "LQD261204C00106500", "bid": 0.02, "bid_size": 740.0, "ask": 0.06, "ask_size": 601.0, "iv": 0.0677, "open_interest": 1.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.067, "vega": 0.0352, "theta": -0.0044, "rho": 0.0035, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-29T13:47:36", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "LQD261204P00106500", "bid": 3.0, "bid_size": 17.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0502, "vega": 0.0287, "theta": -0.003, "rho": -0.0593, "theo": 3.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.13999998569489}, {"option": "LQD261204C00107000", "bid": 0.01, "bid_size": 213.0, "ask": 0.04, "ask_size": 721.0, "iv": 0.0704, "open_interest": 8.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0458, "vega": 0.0262, "theta": -0.0032, "rho": 0.0024, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T11:52:53", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "LQD261204P00107000", "bid": 3.45, "bid_size": 28.0, "ask": 3.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0344, "vega": 0.0213, "theta": -0.002, "rho": -0.0603, "theo": 3.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "LQD261204C00107500", "bid": 0.01, "bid_size": 166.0, "ask": 0.04, "ask_size": 838.0, "iv": 0.0788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0336, "vega": 0.021, "theta": -0.0027, "rho": 0.0018, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "LQD261204P00107500", "bid": 3.95, "bid_size": 27.0, "ask": 4.4, "ask_size": 37.0, "iv": 0.0713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0256, "vega": 0.0172, "theta": -0.0016, "rho": -0.0609, "theo": 4.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0900000333786}, {"option": "LQD261204C00108000", "bid": 0.01, "bid_size": 88.0, "ask": 0.03, "ask_size": 673.0, "iv": 0.0838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0261, "vega": 0.0178, "theta": -0.0024, "rho": 0.0014, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T14:09:26", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261204P00108000", "bid": 4.4, "bid_size": 24.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0205, "vega": 0.0148, "theta": -0.0014, "rho": -0.0614, "theo": 4.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "LQD261204C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 738.0, "iv": 0.095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0178, "vega": 0.014, "theta": -0.0022, "rho": 0.0012, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261204P00109000", "bid": 5.4, "bid_size": 17.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0145, "vega": 0.012, "theta": -0.0012, "rho": -0.0621, "theo": 5.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "LQD261204C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 727.0, "iv": 0.1092, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.013, "vega": 0.0116, "theta": -0.002, "rho": 0.0009, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261204P00110000", "bid": 6.4, "bid_size": 24.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0109, "vega": 0.01, "theta": -0.001, "rho": -0.0628, "theo": 6.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "LQD261204C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 170.0, "iv": 0.1169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0098, "vega": 0.0098, "theta": -0.0019, "rho": 0.0008, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261204P00111000", "bid": 7.4, "bid_size": 25.0, "ask": 7.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0085, "vega": 0.0086, "theta": -0.0008, "rho": -0.0635, "theo": 7.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "LQD261204C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 269.0, "iv": 0.1298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0078, "vega": 0.0084, "theta": -0.0018, "rho": 0.0007, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261204P00112000", "bid": 8.4, "bid_size": 15.0, "ask": 8.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0068, "vega": 0.0075, "theta": -0.0006, "rho": -0.0641, "theo": 8.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "LQD261204C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 546.0, "iv": 0.1426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0062, "vega": 0.0073, "theta": -0.0017, "rho": 0.0006, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261204P00113000", "bid": 9.4, "bid_size": 15.0, "ask": 9.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0055, "vega": 0.0065, "theta": -0.0005, "rho": -0.0648, "theo": 9.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "LQD261204C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 546.0, "iv": 0.155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0051, "vega": 0.0064, "theta": -0.0016, "rho": 0.0005, "theo": 0.0093, "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": 0.00999999977648258}, {"option": "LQD261204P00114000", "bid": 10.4, "bid_size": 24.0, "ask": 10.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0046, "vega": 0.0058, "theta": -0.0003, "rho": -0.0654, "theo": 10.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "LQD261204C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 546.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0042, "vega": 0.0056, "theta": -0.0015, "rho": 0.0004, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261204P00115000", "bid": 11.4, "bid_size": 24.0, "ask": 11.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0038, "vega": 0.0052, "theta": -0.0001, "rho": -0.066, "theo": 11.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "LQD261204C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 700.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0036, "vega": 0.0051, "theta": -0.0014, "rho": 0.0004, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261204P00116000", "bid": 12.4, "bid_size": 24.0, "ask": 12.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0032, "vega": 0.0046, "theta": 0.0, "rho": -0.0666, "theo": 12.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "LQD261204C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 700.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.003, "vega": 0.0045, "theta": -0.0014, "rho": 0.0003, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261204P00117000", "bid": 13.4, "bid_size": 17.0, "ask": 13.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0028, "vega": 0.0041, "theta": 0.0, "rho": -0.0672, "theo": 13.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "LQD261204C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 700.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0026, "vega": 0.0041, "theta": -0.0013, "rho": 0.0003, "theo": 0.0069, "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": 0.00999999977648258}, {"option": "LQD261204P00118000", "bid": 14.4, "bid_size": 24.0, "ask": 14.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0024, "vega": 0.0037, "theta": 0.0, "rho": -0.0678, "theo": 14.6444, "change": 0.0, "open": 0.0, "high": 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": "LQD261204C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 727.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0022, "vega": 0.0037, "theta": -0.0012, "rho": 0.0003, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261204P00119000", "bid": 15.4, "bid_size": 24.0, "ask": 15.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0021, "vega": 0.0034, "theta": 0.0, "rho": -0.0684, "theo": 15.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "LQD261204C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 727.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0019, "vega": 0.0033, "theta": -0.0012, "rho": 0.0002, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261204P00120000", "bid": 16.4, "bid_size": 24.0, "ask": 16.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0018, "vega": 0.0031, "theta": 0.0, "rho": -0.069, "theo": 16.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "LQD261204C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 540.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.001, "vega": 0.0021, "theta": -0.0009, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261204P00125000", "bid": 21.35, "bid_size": 17.0, "ask": 21.85, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.001, "vega": 0.002, "theta": 0.0, "rho": -0.0719, "theo": 21.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "LQD261204C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 540.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0006, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261204P00130000", "bid": 26.35, "bid_size": 24.0, "ask": 26.85, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0006, "vega": 0.0013, "theta": 0.0, "rho": -0.0748, "theo": 26.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "LQD261204C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 540.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "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": 0.00999999977648258}, {"option": "LQD261204P00135000", "bid": 31.35, "bid_size": 17.0, "ask": 31.85, "ask_size": 17.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": -0.0777, "theo": 31.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "LQD261204C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 540.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261204P00140000", "bid": 36.35, "bid_size": 24.0, "ask": 36.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": -0.0805, "theo": 36.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "LQD261204C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 540.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261204P00145000", "bid": 41.35, "bid_size": 12.0, "ask": 41.8, "ask_size": 19.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.0834, "theo": 41.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "LQD261204C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 540.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261204P00150000", "bid": 46.3, "bid_size": 25.0, "ask": 46.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0863, "theo": 46.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "LQD261211C00080000", "bid": 23.45, "bid_size": 21.0, "ask": 23.95, "ask_size": 29.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.001, "theta": 0.0, "rho": 0.0437, "theo": 23.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "LQD261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 512.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0008, "vega": 0.0024, "theta": -0.001, "rho": -0.0002, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261211C00085000", "bid": 18.5, "bid_size": 17.0, "ask": 18.95, "ask_size": 30.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0008, "vega": 0.0019, "theta": 0.0, "rho": 0.0464, "theo": 18.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "LQD261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 512.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0016, "vega": 0.0043, "theta": -0.0015, "rho": -0.0004, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261211C00090000", "bid": 13.5, "bid_size": 18.0, "ask": 14.0, "ask_size": 33.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0022, "vega": 0.004, "theta": 0.0, "rho": 0.0492, "theo": 13.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "LQD261211P00090000", "bid": 0.01, "bid_size": 118.0, "ask": 0.03, "ask_size": 676.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.004, "vega": 0.0081, "theta": -0.0022, "rho": -0.0008, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261211C00094000", "bid": 9.55, "bid_size": 14.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0054, "vega": 0.0075, "theta": -0.0006, "rho": 0.0513, "theo": 9.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "LQD261211P00094000", "bid": 0.01, "bid_size": 208.0, "ask": 0.04, "ask_size": 538.0, "iv": 0.1528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0091, "vega": 0.0144, "theta": -0.0031, "rho": -0.0015, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261211C00094500", "bid": 9.05, "bid_size": 14.0, "ask": 9.5, "ask_size": 28.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0061, "vega": 0.0082, "theta": -0.0007, "rho": 0.0515, "theo": 9.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "LQD261211P00094500", "bid": 0.01, "bid_size": 575.0, "ask": 0.05, "ask_size": 669.0, "iv": 0.1493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0103, "vega": 0.0156, "theta": -0.0032, "rho": -0.0016, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261211C00095000", "bid": 8.55, "bid_size": 14.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.007, "vega": 0.0088, "theta": -0.0009, "rho": 0.0519, "theo": 8.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "LQD261211P00095000", "bid": 0.02, "bid_size": 209.0, "ask": 0.05, "ask_size": 540.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0117, "vega": 0.0171, "theta": -0.0034, "rho": -0.0018, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261211C00095500", "bid": 8.05, "bid_size": 14.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.1639, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0081, "vega": 0.0098, "theta": -0.0011, "rho": 0.0521, "theo": 8.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "LQD261211P00095500", "bid": 0.02, "bid_size": 581.0, "ask": 0.06, "ask_size": 695.0, "iv": 0.1405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0133, "vega": 0.0188, "theta": -0.0036, "rho": -0.002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261211C00096000", "bid": 7.55, "bid_size": 14.0, "ask": 8.0, "ask_size": 30.0, "iv": 0.1548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0094, "vega": 0.011, "theta": -0.0013, "rho": 0.0523, "theo": 7.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "LQD261211P00096000", "bid": 0.02, "bid_size": 538.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.1299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0153, "vega": 0.0206, "theta": -0.0038, "rho": -0.0023, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261211C00096500", "bid": 7.05, "bid_size": 14.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.1458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0111, "vega": 0.0125, "theta": -0.0016, "rho": 0.0525, "theo": 7.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999961853027}, {"option": "LQD261211P00096500", "bid": 0.03, "bid_size": 551.0, "ask": 0.07, "ask_size": 672.0, "iv": 0.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0178, "vega": 0.0229, "theta": -0.004, "rho": -0.0025, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "LQD261211C00097000", "bid": 6.55, "bid_size": 14.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.1367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0132, "vega": 0.0142, "theta": -0.0018, "rho": 0.0527, "theo": 6.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "LQD261211P00097000", "bid": 0.03, "bid_size": 753.0, "ask": 0.08, "ask_size": 732.0, "iv": 0.1238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0209, "vega": 0.0257, "theta": -0.0043, "rho": -0.0029, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "LQD261211C00097500", "bid": 6.05, "bid_size": 15.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.1277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0161, "vega": 0.0163, "theta": -0.0022, "rho": 0.053, "theo": 6.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "LQD261211P00097500", "bid": 0.04, "bid_size": 555.0, "ask": 0.08, "ask_size": 678.0, "iv": 0.1175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0247, "vega": 0.0289, "theta": -0.0047, "rho": -0.0034, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "LQD261211C00098000", "bid": 5.55, "bid_size": 26.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.1186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0199, "vega": 0.0193, "theta": -0.0027, "rho": 0.0531, "theo": 5.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "LQD261211P00098000", "bid": 0.05, "bid_size": 555.0, "ask": 0.09, "ask_size": 674.0, "iv": 0.1125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0298, "vega": 0.0333, "theta": -0.0052, "rho": -0.004, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD261211C00098500", "bid": 5.2, "bid_size": 25.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.1338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0251, "vega": 0.0229, "theta": -0.0033, "rho": 0.0533, "theo": 5.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "LQD261211P00098500", "bid": 0.06, "bid_size": 691.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.1069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0361, "vega": 0.0382, "theta": -0.0058, "rho": -0.0049, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:06:29", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "LQD261211C00099000", "bid": 4.7, "bid_size": 29.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.1237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.032, "vega": 0.0281, "theta": -0.0041, "rho": 0.0532, "theo": 4.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "LQD261211P00099000", "bid": 0.08, "bid_size": 666.0, "ask": 0.12, "ask_size": 677.0, "iv": 0.1031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0441, "vega": 0.0445, "theta": -0.0066, "rho": -0.0059, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "LQD261211C00099500", "bid": 4.2, "bid_size": 25.0, "ask": 4.5, "ask_size": 33.0, "iv": 0.1135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.041, "vega": 0.0338, "theta": -0.005, "rho": 0.0532, "theo": 4.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "LQD261211P00099500", "bid": 0.1, "bid_size": 702.0, "ask": 0.15, "ask_size": 776.0, "iv": 0.0992, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0543, "vega": 0.0517, "theta": -0.0075, "rho": -0.0073, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:06:29", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "LQD261211C00100000", "bid": 3.65, "bid_size": 33.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.0975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.053, "vega": 0.0421, "theta": -0.0062, "rho": 0.0527, "theo": 3.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "LQD261211P00100000", "bid": 0.13, "bid_size": 736.0, "ask": 0.18, "ask_size": 788.0, "iv": 0.0949, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0668, "vega": 0.0605, "theta": -0.0085, "rho": -0.0091, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "LQD261211C00100500", "bid": 3.15, "bid_size": 26.0, "ask": 3.55, "ask_size": 27.0, "iv": 0.0928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0683, "vega": 0.0513, "theta": -0.0077, "rho": 0.0522, "theo": 3.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "LQD261211P00100500", "bid": 0.18, "bid_size": 543.0, "ask": 0.23, "ask_size": 777.0, "iv": 0.0924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.082, "vega": 0.0709, "theta": -0.0098, "rho": -0.0114, "theo": 0.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "LQD261211C00101000", "bid": 2.82, "bid_size": 19.0, "ask": 2.92, "ask_size": 437.0, "iv": 0.0858, "open_interest": 0.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0872, "vega": 0.0619, "theta": -0.0094, "rho": 0.0514, "theo": 2.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "LQD261211P00101000", "bid": 0.24, "bid_size": 567.0, "ask": 0.29, "ask_size": 767.0, "iv": 0.0891, "open_interest": 0.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0995, "vega": 0.0819, "theta": -0.0111, "rho": -0.0143, "theo": 0.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "LQD261211C00101500", "bid": 2.38, "bid_size": 17.0, "ask": 2.48, "ask_size": 454.0, "iv": 0.0839, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.1092, "vega": 0.0745, "theta": -0.0112, "rho": 0.05, "theo": 2.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "LQD261211P00101500", "bid": 0.32, "bid_size": 500.0, "ask": 0.37, "ask_size": 80.0, "iv": 0.0861, "open_interest": 0.0, "volume": 0.0, "delta": -0.2271, "gamma": 0.1188, "vega": 0.0932, "theta": -0.0125, "rho": -0.018, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "LQD261211C00102000", "bid": 1.97, "bid_size": 9.0, "ask": 2.06, "ask_size": 482.0, "iv": 0.0822, "open_interest": 0.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.1332, "vega": 0.0882, "theta": -0.0131, "rho": 0.0479, "theo": 2.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "LQD261211P00102000", "bid": 0.43, "bid_size": 499.0, "ask": 0.47, "ask_size": 89.0, "iv": 0.0833, "open_interest": 1.0, "volume": 0.0, "delta": -0.2861, "gamma": 0.1384, "vega": 0.1038, "theta": -0.0138, "rho": -0.0223, "theo": 0.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-29T13:12:46", "percent_change": 0.0, "prev_day_close": 0.205000005662441}, {"option": "LQD261211C00102500", "bid": 1.58, "bid_size": 10.0, "ask": 1.66, "ask_size": 533.0, "iv": 0.0795, "open_interest": 0.0, "volume": 0.0, "delta": 0.7128, "gamma": 0.1569, "vega": 0.1005, "theta": -0.0146, "rho": 0.045, "theo": 1.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "LQD261211P00102500", "bid": 0.56, "bid_size": 613.0, "ask": 0.61, "ask_size": 49.0, "iv": 0.0806, "open_interest": 0.0, "volume": 11.0, "delta": -0.3558, "gamma": 0.1567, "vega": 0.1127, "theta": -0.0147, "rho": -0.0271, "theo": 0.58, "change": 0.27, "open": 0.5, "high": 0.54, "low": 0.5, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T11:57:35", "percent_change": 100.0, "prev_day_close": 0.270000003278255}, {"option": "LQD261211C00103000", "bid": 1.23, "bid_size": 38.0, "ask": 1.3, "ask_size": 551.0, "iv": 0.0774, "open_interest": 0.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.1774, "vega": 0.1101, "theta": -0.0157, "rho": 0.0411, "theo": 1.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.06499993801117}, {"option": "LQD261211P00103000", "bid": 0.73, "bid_size": 594.0, "ask": 0.78, "ask_size": 40.0, "iv": 0.0779, "open_interest": 5.0, "volume": 0.0, "delta": -0.4353, "gamma": 0.1714, "vega": 0.1184, "theta": -0.0152, "rho": -0.0329, "theo": 0.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:56:09", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "LQD261211C00103500", "bid": 0.91, "bid_size": 465.0, "ask": 0.98, "ask_size": 571.0, "iv": 0.0747, "open_interest": 0.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.1909, "vega": 0.1156, "theta": -0.016, "rho": 0.0364, "theo": 0.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "LQD261211P00103500", "bid": 0.94, "bid_size": 576.0, "ask": 1.01, "ask_size": 45.0, "iv": 0.0759, "open_interest": 9.0, "volume": 0.0, "delta": -0.5226, "gamma": 0.179, "vega": 0.1193, "theta": -0.015, "rho": -0.0385, "theo": 0.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T10:59:24", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "LQD261211C00104000", "bid": 0.65, "bid_size": 481.0, "ask": 0.72, "ask_size": 592.0, "iv": 0.0733, "open_interest": 1.0, "volume": 0.0, "delta": 0.4476, "gamma": 0.1935, "vega": 0.1157, "theta": -0.0155, "rho": 0.031, "theo": 0.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T13:12:46", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "LQD261211P00104000", "bid": 1.2, "bid_size": 553.0, "ask": 1.27, "ask_size": 39.0, "iv": 0.0736, "open_interest": 7.0, "volume": 0.0, "delta": -0.613, "gamma": 0.1769, "vega": 0.1152, "theta": -0.0141, "rho": -0.0436, "theo": 1.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-04T12:10:02", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "LQD261211C00104500", "bid": 0.45, "bid_size": 488.0, "ask": 0.51, "ask_size": 612.0, "iv": 0.0724, "open_interest": 2.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.1822, "vega": 0.1103, "theta": -0.0142, "rho": 0.0254, "theo": 0.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T11:11:30", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "LQD261211P00104500", "bid": 1.52, "bid_size": 468.0, "ask": 1.59, "ask_size": 21.0, "iv": 0.0724, "open_interest": 0.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.1635, "vega": 0.1059, "theta": -0.0126, "rho": -0.0484, "theo": 1.5612, "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": 0.854999989271164}, {"option": "LQD261211C00105000", "bid": 0.31, "bid_size": 24.0, "ask": 0.36, "ask_size": 635.0, "iv": 0.0729, "open_interest": 16.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.1604, "vega": 0.0989, "theta": -0.0124, "rho": 0.02, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:18:53", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "LQD261211P00105000", "bid": 1.88, "bid_size": 446.0, "ask": 1.97, "ask_size": 27.0, "iv": 0.0721, "open_interest": 0.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.142, "vega": 0.0925, "theta": -0.0107, "rho": -0.0529, "theo": 1.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "LQD261211C00105500", "bid": 0.2, "bid_size": 29.0, "ask": 0.24, "ask_size": 140.0, "iv": 0.0724, "open_interest": 4.0, "volume": 0.0, "delta": 0.194, "gamma": 0.1332, "vega": 0.0847, "theta": -0.0101, "rho": 0.015, "theo": 0.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "LQD261211P00105500", "bid": 2.28, "bid_size": 432.0, "ask": 2.37, "ask_size": 10.0, "iv": 0.071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.1163, "vega": 0.0766, "theta": -0.0086, "rho": -0.056, "theo": 2.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "LQD261211C00106000", "bid": 0.12, "bid_size": 560.0, "ask": 0.16, "ask_size": 82.0, "iv": 0.0722, "open_interest": 9.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.1044, "vega": 0.0692, "theta": -0.0078, "rho": 0.0107, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T12:39:11", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "LQD261211P00106000", "bid": 2.71, "bid_size": 420.0, "ask": 2.82, "ask_size": 390.0, "iv": 0.0714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0897, "vega": 0.0602, "theta": -0.0064, "rho": -0.0581, "theo": 2.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.78500002622604}, {"option": "LQD261211C00106500", "bid": 0.06, "bid_size": 730.0, "ask": 0.11, "ask_size": 689.0, "iv": 0.0718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0774, "vega": 0.0538, "theta": -0.0057, "rho": 0.0074, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "LQD261211P00106500", "bid": 3.0, "bid_size": 34.0, "ask": 3.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0651, "vega": 0.045, "theta": -0.0044, "rho": -0.0597, "theo": 3.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "LQD261211C00107000", "bid": 0.03, "bid_size": 771.0, "ask": 0.07, "ask_size": 550.0, "iv": 0.0716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0552, "vega": 0.0404, "theta": -0.0041, "rho": 0.0049, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "LQD261211P00107000", "bid": 3.45, "bid_size": 28.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0452, "vega": 0.0326, "theta": -0.0029, "rho": -0.0609, "theo": 3.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "LQD261211C00107500", "bid": 0.01, "bid_size": 734.0, "ask": 0.05, "ask_size": 534.0, "iv": 0.0722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0391, "vega": 0.0305, "theta": -0.003, "rho": 0.0034, "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": 0.0750000011175871}, {"option": "LQD261211P00107500", "bid": 3.95, "bid_size": 17.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0312, "vega": 0.0238, "theta": -0.0018, "rho": -0.0616, "theo": 4.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10500001907349}, {"option": "LQD261211C00108000", "bid": 0.01, "bid_size": 206.0, "ask": 0.04, "ask_size": 697.0, "iv": 0.077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0288, "vega": 0.0241, "theta": -0.0024, "rho": 0.0025, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "LQD261211P00108000", "bid": 4.45, "bid_size": 12.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.0761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0226, "vega": 0.0184, "theta": -0.0013, "rho": -0.0619, "theo": 4.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "LQD261211C00109000", "bid": 0.01, "bid_size": 146.0, "ask": 0.03, "ask_size": 706.0, "iv": 0.0875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0185, "vega": 0.0177, "theta": -0.0019, "rho": 0.0017, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261211P00109000", "bid": 5.4, "bid_size": 22.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0145, "vega": 0.0134, "theta": -0.0008, "rho": -0.0627, "theo": 5.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "LQD261211C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 731.0, "iv": 0.0963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0136, "vega": 0.0146, "theta": -0.0018, "rho": 0.0014, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261211P00110000", "bid": 6.4, "bid_size": 24.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0107, "vega": 0.011, "theta": -0.0006, "rho": -0.0633, "theo": 6.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "LQD261211C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 765.0, "iv": 0.1084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0105, "vega": 0.0125, "theta": -0.0017, "rho": 0.0012, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261211P00111000", "bid": 7.4, "bid_size": 23.0, "ask": 7.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0083, "vega": 0.0095, "theta": -0.0004, "rho": -0.064, "theo": 7.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "LQD261211C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 760.0, "iv": 0.1202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0084, "vega": 0.0108, "theta": -0.0016, "rho": 0.001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261211P00112000", "bid": 8.4, "bid_size": 13.0, "ask": 8.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0066, "vega": 0.0082, "theta": -0.0002, "rho": -0.0646, "theo": 8.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "LQD261211C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 155.0, "iv": 0.1253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0068, "vega": 0.0095, "theta": -0.0015, "rho": 0.0009, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261211P00113000", "bid": 9.4, "bid_size": 13.0, "ask": 9.9, "ask_size": 17.0, "iv": 0.1146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0054, "vega": 0.0072, "theta": 0.0, "rho": -0.0652, "theo": 9.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "LQD261211C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 174.0, "iv": 0.1362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0056, "vega": 0.0084, "theta": -0.0015, "rho": 0.0008, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261211P00114000", "bid": 10.4, "bid_size": 12.0, "ask": 10.9, "ask_size": 18.0, "iv": 0.1328, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0045, "vega": 0.0064, "theta": 0.0, "rho": -0.0658, "theo": 10.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "LQD261211C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 518.0, "iv": 0.1469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0047, "vega": 0.0074, "theta": -0.0014, "rho": 0.0007, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261211P00115000", "bid": 11.4, "bid_size": 22.0, "ask": 11.9, "ask_size": 18.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0038, "vega": 0.0056, "theta": 0.0, "rho": -0.0663, "theo": 11.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "LQD261211C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 518.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.004, "vega": 0.0067, "theta": -0.0013, "rho": 0.0006, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261211P00116000", "bid": 12.4, "bid_size": 12.0, "ask": 12.85, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0032, "vega": 0.005, "theta": 0.0, "rho": -0.0669, "theo": 12.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "LQD261211C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 518.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0034, "vega": 0.006, "theta": -0.0013, "rho": 0.0005, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261211P00117000", "bid": 13.4, "bid_size": 12.0, "ask": 13.85, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0027, "vega": 0.0045, "theta": 0.0, "rho": -0.0675, "theo": 13.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "LQD261211C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 658.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0029, "vega": 0.0054, "theta": -0.0012, "rho": 0.0005, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261211P00118000", "bid": 14.4, "bid_size": 12.0, "ask": 14.85, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0023, "vega": 0.0041, "theta": 0.0, "rho": -0.0681, "theo": 14.6402, "change": 0.0, "open": 0.0, "high": 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": "LQD261211C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 672.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0025, "vega": 0.0049, "theta": -0.0011, "rho": 0.0004, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261211P00119000", "bid": 15.4, "bid_size": 12.0, "ask": 15.85, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.002, "vega": 0.0037, "theta": 0.0, "rho": -0.0687, "theo": 15.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "LQD261211C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 658.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0022, "vega": 0.0044, "theta": -0.0011, "rho": 0.0004, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261211P00120000", "bid": 16.4, "bid_size": 12.0, "ask": 16.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0018, "vega": 0.0033, "theta": 0.0, "rho": -0.0692, "theo": 16.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "LQD261211C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 512.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0012, "vega": 0.0028, "theta": -0.0008, "rho": 0.0002, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261211P00125000", "bid": 21.35, "bid_size": 22.0, "ask": 21.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0009, "vega": 0.002, "theta": 0.0, "rho": -0.0721, "theo": 21.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "LQD261211C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 512.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0007, "vega": 0.0018, "theta": -0.0006, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261211P00130000", "bid": 26.35, "bid_size": 12.0, "ask": 26.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0005, "vega": 0.0013, "theta": 0.0, "rho": -0.0749, "theo": 26.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "LQD261211C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 512.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0004, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261211P00135000", "bid": 31.35, "bid_size": 13.0, "ask": 31.85, "ask_size": 18.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": -0.0777, "theo": 31.5922, "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": 30.4500007629394}, {"option": "LQD261211C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 512.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0003, "rho": 0.0001, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261211P00140000", "bid": 36.35, "bid_size": 12.0, "ask": 36.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": -0.0806, "theo": 36.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "LQD261211C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 512.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261211P00145000", "bid": 41.3, "bid_size": 12.0, "ask": 41.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.0834, "theo": 41.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "LQD261211C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 512.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0001, "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": 0.00999999977648258}, {"option": "LQD261211P00150000", "bid": 46.3, "bid_size": 12.0, "ask": 46.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0863, "theo": 46.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "LQD261218C00080000", "bid": 23.5, "bid_size": 12.0, "ask": 23.95, "ask_size": 32.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0438, "theo": 23.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "LQD261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 503.0, "iv": 0.2947, "open_interest": 100118.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0009, "vega": 0.0031, "theta": -0.001, "rho": -0.0003, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T15:44:07", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261218C00085000", "bid": 18.55, "bid_size": 16.0, "ask": 18.95, "ask_size": 31.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0007, "vega": 0.0015, "theta": 0.0, "rho": 0.0466, "theo": 18.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "LQD261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 405.0, "iv": 0.2299, "open_interest": 134.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.002, "vega": 0.0057, "theta": -0.0015, "rho": -0.0006, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T10:39:51", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261218C00090000", "bid": 13.55, "bid_size": 17.0, "ask": 14.0, "ask_size": 30.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0018, "vega": 0.0032, "theta": 0.0, "rho": 0.0494, "theo": 13.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.71, "last_trade_time": "2026-09-03T15:47:47", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "LQD261218P00090000", "bid": 0.01, "bid_size": 217.0, "ask": 0.03, "ask_size": 436.0, "iv": 0.1821, "open_interest": 165.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0047, "vega": 0.0108, "theta": -0.0022, "rho": -0.0012, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-13T13:16:10", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261218C00091000", "bid": 12.6, "bid_size": 16.0, "ask": 13.0, "ask_size": 30.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0023, "vega": 0.0038, "theta": 0.0, "rho": 0.0499, "theo": 12.7307, "change": 0.0, "open": 0.0, "high": 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": "LQD261218P00091000", "bid": 0.01, "bid_size": 282.0, "ask": 0.04, "ask_size": 560.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0057, "vega": 0.0124, "theta": -0.0024, "rho": -0.0014, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261218C00092000", "bid": 11.55, "bid_size": 16.0, "ask": 12.0, "ask_size": 32.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0028, "vega": 0.0047, "theta": 0.0, "rho": 0.0505, "theo": 11.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "LQD261218P00092000", "bid": 0.01, "bid_size": 291.0, "ask": 0.04, "ask_size": 462.0, "iv": 0.1606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.007, "vega": 0.0143, "theta": -0.0026, "rho": -0.0017, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261218C00093000", "bid": 10.55, "bid_size": 16.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0036, "vega": 0.0056, "theta": 0.0, "rho": 0.0509, "theo": 10.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "LQD261218P00093000", "bid": 0.02, "bid_size": 267.0, "ask": 0.05, "ask_size": 458.0, "iv": 0.1546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0087, "vega": 0.0166, "theta": -0.0028, "rho": -0.002, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:47:27", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261218C00094000", "bid": 9.55, "bid_size": 17.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.1743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0047, "vega": 0.0066, "theta": -0.0003, "rho": 0.0518, "theo": 9.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "LQD261218P00094000", "bid": 0.02, "bid_size": 639.0, "ask": 0.06, "ask_size": 617.0, "iv": 0.1437, "open_interest": 20000.0, "volume": 0.0, "delta": -0.022, "gamma": 0.011, "vega": 0.0195, "theta": -0.0031, "rho": -0.0025, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-01T13:22:57", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261218C00095000", "bid": 8.55, "bid_size": 30.0, "ask": 9.0, "ask_size": 33.0, "iv": 0.1576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0063, "vega": 0.0086, "theta": -0.0006, "rho": 0.0523, "theo": 8.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "LQD261218P00095000", "bid": 0.03, "bid_size": 567.0, "ask": 0.06, "ask_size": 97.0, "iv": 0.1321, "open_interest": 10039.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0142, "vega": 0.0233, "theta": -0.0035, "rho": -0.0031, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T14:38:23", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "LQD261218C00096000", "bid": 7.55, "bid_size": 30.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0088, "vega": 0.0108, "theta": -0.001, "rho": 0.0526, "theo": 7.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "LQD261218P00096000", "bid": 0.04, "bid_size": 558.0, "ask": 0.08, "ask_size": 623.0, "iv": 0.1239, "open_interest": 5022.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0189, "vega": 0.0285, "theta": -0.0039, "rho": -0.0039, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T12:08:48", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD261218C00097000", "bid": 6.6, "bid_size": 15.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.1352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.013, "vega": 0.0146, "theta": -0.0016, "rho": 0.0533, "theo": 6.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.87500023841858}, {"option": "LQD261218P00097000", "bid": 0.06, "bid_size": 532.0, "ask": 0.1, "ask_size": 567.0, "iv": 0.1152, "open_interest": 20078.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.026, "vega": 0.0358, "theta": -0.0046, "rho": -0.0052, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:33:03", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "LQD261218C00098000", "bid": 5.6, "bid_size": 26.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0203, "vega": 0.0212, "theta": -0.0024, "rho": 0.0539, "theo": 5.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "LQD261218P00098000", "bid": 0.08, "bid_size": 565.0, "ask": 0.13, "ask_size": 570.0, "iv": 0.1056, "open_interest": 25693.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0367, "vega": 0.0462, "theta": -0.0056, "rho": -0.0074, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T13:16:28", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "LQD261218C00099000", "bid": 4.7, "bid_size": 30.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.114, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0334, "vega": 0.0314, "theta": -0.0039, "rho": 0.0544, "theo": 4.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-10-07T09:54:10", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "LQD261218P00099000", "bid": 0.13, "bid_size": 568.0, "ask": 0.18, "ask_size": 552.0, "iv": 0.0982, "open_interest": 31336.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0532, "vega": 0.061, "theta": -0.0071, "rho": -0.0109, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:42:21", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "LQD261218C00100000", "bid": 3.75, "bid_size": 39.0, "ask": 4.05, "ask_size": 87.0, "iv": 0.1044, "open_interest": 10.0, "volume": 3.0, "delta": 0.925, "gamma": 0.0561, "vega": 0.048, "theta": -0.0061, "rho": 0.0547, "theo": 3.8279, "change": -0.975, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T09:54:55", "percent_change": -19.598, "prev_day_close": 4.97500014305115}, {"option": "LQD261218P00100000", "bid": 0.21, "bid_size": 641.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.0897, "open_interest": 65664.0, "volume": 28.0, "delta": -0.1478, "gamma": 0.0767, "vega": 0.0804, "theta": -0.009, "rho": -0.0168, "theo": 0.2285, "change": 0.085, "open": 0.18, "high": 0.21, "low": 0.18, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T11:57:42", "percent_change": 68.0, "prev_day_close": 0.125}, {"option": "LQD261218C00101000", "bid": 2.86, "bid_size": 41.0, "ask": 2.95, "ask_size": 365.0, "iv": 0.085, "open_interest": 7.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0904, "vega": 0.0734, "theta": -0.0092, "rho": 0.0542, "theo": 2.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-07T10:01:03", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "LQD261218P00101000", "bid": 0.36, "bid_size": 580.0, "ask": 0.4, "ask_size": 193.0, "iv": 0.0856, "open_interest": 54018.0, "volume": 4.0, "delta": -0.2275, "gamma": 0.1063, "vega": 0.1028, "theta": -0.0111, "rho": -0.026, "theo": 0.3745, "change": 0.115, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T10:31:56", "percent_change": 62.1622, "prev_day_close": 0.184999994933605}, {"option": "LQD261218C00102000", "bid": 2.02, "bid_size": 51.0, "ask": 2.09, "ask_size": 398.0, "iv": 0.0803, "open_interest": 22868.0, "volume": 6.0, "delta": 0.7661, "gamma": 0.1326, "vega": 0.1016, "theta": -0.0124, "rho": 0.0526, "theo": 2.0577, "change": -0.91, "open": 2.34, "high": 2.34, "low": 2.08, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-11-10T12:03:05", "percent_change": -30.4348, "prev_day_close": 2.99000000953674}, {"option": "LQD261218P00102000", "bid": 0.6, "bid_size": 142.0, "ask": 0.63, "ask_size": 100.0, "iv": 0.0808, "open_interest": 32064.0, "volume": 5093.0, "delta": -0.3405, "gamma": 0.136, "vega": 0.1226, "theta": -0.0129, "rho": -0.039, "theo": 0.6147, "change": 0.31, "open": 0.52, "high": 0.63, "low": 0.5, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T12:06:54", "percent_change": 100.0, "prev_day_close": 0.310000002384186}, {"option": "LQD261218C00103000", "bid": 1.29, "bid_size": 139.0, "ask": 1.36, "ask_size": 427.0, "iv": 0.0766, "open_interest": 25127.0, "volume": 1.0, "delta": 0.6228, "gamma": 0.169, "vega": 0.1229, "theta": -0.0144, "rho": 0.0479, "theo": 1.325, "change": -0.645, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-10T10:06:12", "percent_change": -30.6413, "prev_day_close": 2.10500001907349}, {"option": "LQD261218P00103000", "bid": 0.95, "bid_size": 568.0, "ask": 1.02, "ask_size": 79.0, "iv": 0.077, "open_interest": 65206.0, "volume": 0.0, "delta": -0.4837, "gamma": 0.1557, "vega": 0.1323, "theta": -0.0133, "rho": -0.0557, "theo": 0.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:49:17", "percent_change": 0.0, "prev_day_close": 0.520000010728836}, {"option": "LQD261218C00104000", "bid": 0.74, "bid_size": 54.0, "ask": 0.79, "ask_size": 453.0, "iv": 0.0739, "open_interest": 70652.0, "volume": 1.0, "delta": 0.448, "gamma": 0.1788, "vega": 0.127, "theta": -0.014, "rho": 0.0348, "theo": 0.7571, "change": -0.505, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-10T10:04:08", "percent_change": -37.5465, "prev_day_close": 1.34499996900558}, {"option": "LQD261218P00104000", "bid": 1.47, "bid_size": 421.0, "ask": 1.53, "ask_size": 25.0, "iv": 0.0728, "open_interest": 22292.0, "volume": 29.0, "delta": -0.6416, "gamma": 0.1526, "vega": 0.1248, "theta": -0.0118, "rho": -0.0743, "theo": 1.5058, "change": 0.56, "open": 1.25, "high": 1.42, "low": 1.25, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-10T11:39:23", "percent_change": 65.1163, "prev_day_close": 0.859999984502792}, {"option": "LQD261218C00105000", "bid": 0.38, "bid_size": 120.0, "ask": 0.4, "ask_size": 6.0, "iv": 0.0718, "open_interest": 46033.0, "volume": 204.0, "delta": 0.2812, "gamma": 0.1503, "vega": 0.1104, "theta": -0.0113, "rho": 0.0255, "theo": 0.3918, "change": -0.395, "open": 0.44, "high": 0.44, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T11:52:23", "percent_change": -51.634, "prev_day_close": 0.765000015497208}, {"option": "LQD261218P00105000", "bid": 2.16, "bid_size": 429.0, "ask": 2.24, "ask_size": 12.0, "iv": 0.0707, "open_interest": 32617.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.1224, "vega": 0.1011, "theta": -0.009, "rho": -0.0909, "theo": 2.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T15:33:14", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LQD261218C00106000", "bid": 0.16, "bid_size": 613.0, "ask": 0.2, "ask_size": 192.0, "iv": 0.0714, "open_interest": 116176.0, "volume": 123.0, "delta": 0.1528, "gamma": 0.104, "vega": 0.0827, "theta": -0.0076, "rho": 0.0161, "theo": 0.1776, "change": -0.21, "open": 0.21, "high": 0.21, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T11:19:04", "percent_change": -53.8462, "prev_day_close": 0.390000000596046}, {"option": "LQD261218P00106000", "bid": 2.98, "bid_size": 406.0, "ask": 3.1, "ask_size": 52.0, "iv": 0.0704, "open_interest": 25752.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0817, "vega": 0.0701, "theta": -0.0056, "rho": -0.1035, "theo": 3.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-11-06T09:58:57", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "LQD261218C00107000", "bid": 0.06, "bid_size": 541.0, "ask": 0.1, "ask_size": 582.0, "iv": 0.0725, "open_interest": 37625.0, "volume": 104.0, "delta": 0.0737, "gamma": 0.0604, "vega": 0.052, "theta": -0.0043, "rho": 0.0067, "theo": 0.0736, "change": -0.105, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:53:24", "percent_change": -60.0, "prev_day_close": 0.174999997019768}, {"option": "LQD261218P00107000", "bid": 3.7, "bid_size": 110.0, "ask": 4.05, "ask_size": 95.0, "iv": 0.0, "open_interest": 19497.0, "volume": 0.0, "delta": -0.945, "gamma": 0.046, "vega": 0.0422, "theta": -0.0029, "rho": -0.1114, "theo": 3.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-27T14:43:07", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "LQD261218C00108000", "bid": 0.01, "bid_size": 674.0, "ask": 0.05, "ask_size": 305.0, "iv": 0.0723, "open_interest": 47099.0, "volume": 1.0, "delta": 0.0377, "gamma": 0.0336, "vega": 0.0327, "theta": -0.0026, "rho": 0.0035, "theo": 0.0352, "change": -0.045, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:47:28", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "LQD261218P00108000", "bid": 4.65, "bid_size": 64.0, "ask": 5.05, "ask_size": 46.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0254, "vega": 0.0259, "theta": -0.0015, "rho": -0.1154, "theo": 4.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-23T10:55:33", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "LQD261218C00109000", "bid": 0.01, "bid_size": 294.0, "ask": 0.04, "ask_size": 1054.0, "iv": 0.0827, "open_interest": 66583.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0215, "vega": 0.0236, "theta": -0.002, "rho": 0.0022, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:53:22", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "LQD261218P00109000", "bid": 5.65, "bid_size": 41.0, "ask": 6.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 25161.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0166, "vega": 0.0189, "theta": -0.001, "rho": -0.1175, "theo": 5.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-28T11:51:37", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "LQD261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 570.0, "iv": 0.0878, "open_interest": 92587.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0157, "vega": 0.0192, "theta": -0.0018, "rho": 0.0021, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:19:29", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD261218P00110000", "bid": 6.65, "bid_size": 15.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 5012.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0123, "vega": 0.0156, "theta": -0.0007, "rho": -0.119, "theo": 6.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.77, "last_trade_time": "2026-08-03T10:35:25", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "LQD261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 811.0, "iv": 0.0987, "open_interest": 63.0, "volume": 0.0, "delta": 0.016, "gamma": 0.012, "vega": 0.016, "theta": -0.0017, "rho": 0.0015, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:08:30", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261218P00111000", "bid": 7.65, "bid_size": 17.0, "ask": 8.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0096, "vega": 0.0134, "theta": -0.0006, "rho": -0.1203, "theo": 7.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.12, "last_trade_time": "2026-09-02T10:27:42", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "LQD261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 730.0, "iv": 0.1095, "open_interest": 493.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0095, "vega": 0.0138, "theta": -0.0016, "rho": 0.0014, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T10:00:32", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261218P00112000", "bid": 8.65, "bid_size": 17.0, "ask": 9.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0078, "vega": 0.0117, "theta": -0.0004, "rho": -0.1216, "theo": 8.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-01-21T13:37:37", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "LQD261218C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 723.0, "iv": 0.1202, "open_interest": 25.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0076, "vega": 0.0118, "theta": -0.0015, "rho": 0.0013, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-05-29T14:40:28", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261218P00113000", "bid": 9.6, "bid_size": 12.0, "ask": 10.05, "ask_size": 15.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0063, "vega": 0.0102, "theta": -0.0002, "rho": -0.1228, "theo": 9.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-01-22T10:39:57", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "LQD261218C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 991.0, "iv": 0.1306, "open_interest": 280.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0062, "vega": 0.0105, "theta": -0.0014, "rho": 0.001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T12:37:46", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261218P00114000", "bid": 10.6, "bid_size": 12.0, "ask": 11.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0053, "vega": 0.0091, "theta": -0.0001, "rho": -0.1241, "theo": 10.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-01-22T10:39:30", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "LQD261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 170.0, "iv": 0.134, "open_interest": 1.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0052, "vega": 0.0092, "theta": -0.0013, "rho": 0.0009, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-06-24T14:35:41", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261218P00115000", "bid": 11.6, "bid_size": 12.0, "ask": 12.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0044, "vega": 0.0081, "theta": 0.0, "rho": -0.1253, "theo": 11.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-02-02T11:44:00", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "LQD261218C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 177.0, "iv": 0.1437, "open_interest": 20.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0043, "vega": 0.0081, "theta": -0.0012, "rho": 0.0008, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-04-17T12:28:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261218P00116000", "bid": 12.6, "bid_size": 12.0, "ask": 13.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0037, "vega": 0.0072, "theta": 0.0, "rho": -0.1264, "theo": 12.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.16, "last_trade_time": "2026-02-02T11:25:17", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "LQD261218C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 640.0, "iv": 0.153, "open_interest": 7.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0037, "vega": 0.0074, "theta": -0.0012, "rho": 0.0006, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-02T12:32:29", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261218P00117000", "bid": 13.6, "bid_size": 12.0, "ask": 14.05, "ask_size": 17.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0032, "vega": 0.0065, "theta": 0.0, "rho": -0.1276, "theo": 13.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-02-02T11:26:43", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "LQD261218C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 647.0, "iv": 0.1621, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0031, "vega": 0.0065, "theta": -0.0011, "rho": 0.0006, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261218P00118000", "bid": 14.6, "bid_size": 17.0, "ask": 15.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0028, "vega": 0.0058, "theta": 0.0, "rho": -0.1288, "theo": 14.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.91, "last_trade_time": "2026-03-19T09:30:07", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "LQD261218C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 647.0, "iv": 0.1712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0027, "vega": 0.0057, "theta": -0.001, "rho": 0.0006, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261218P00119000", "bid": 15.6, "bid_size": 12.0, "ask": 16.05, "ask_size": 15.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0024, "vega": 0.0052, "theta": 0.0, "rho": -0.1299, "theo": 15.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-02-02T11:30:11", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "LQD261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 640.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0023, "vega": 0.0053, "theta": -0.001, "rho": 0.0005, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261218P00120000", "bid": 16.55, "bid_size": 12.0, "ask": 17.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0021, "vega": 0.0048, "theta": 0.0, "rho": -0.1311, "theo": 16.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-02-02T11:31:44", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "LQD261218C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 635.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.002, "vega": 0.0048, "theta": -0.0009, "rho": 0.0004, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261218P00121000", "bid": 17.55, "bid_size": 12.0, "ask": 18.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0018, "vega": 0.0043, "theta": 0.0, "rho": -0.1322, "theo": 17.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-02-02T11:32:48", "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "LQD261218C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 668.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0018, "vega": 0.0043, "theta": -0.0008, "rho": 0.0004, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261218P00122000", "bid": 18.55, "bid_size": 12.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0016, "vega": 0.0039, "theta": 0.0, "rho": -0.1333, "theo": 18.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-02-02T11:33:51", "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "LQD261218C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 487.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0016, "vega": 0.0038, "theta": -0.0008, "rho": 0.0003, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261218P00123000", "bid": 19.55, "bid_size": 12.0, "ask": 20.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0014, "vega": 0.0036, "theta": 0.0, "rho": -0.1344, "theo": 19.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "LQD261218C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 578.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0014, "vega": 0.0035, "theta": -0.0007, "rho": 0.0003, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261218P00124000", "bid": 20.55, "bid_size": 17.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0012, "vega": 0.0032, "theta": 0.0, "rho": -0.1356, "theo": 20.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-03-12T11:26:11", "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "LQD261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 487.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0012, "vega": 0.0032, "theta": -0.0007, "rho": 0.0003, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261218P00125000", "bid": 21.55, "bid_size": 17.0, "ask": 22.05, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0011, "vega": 0.0029, "theta": 0.0, "rho": -0.1367, "theo": 21.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-01-26T10:45:58", "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "LQD261224C00080000", "bid": 22.7, "bid_size": 24.0, "ask": 25.4, "ask_size": 32.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0438, "theo": 23.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "LQD261224P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 468.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.001, "vega": 0.004, "theta": -0.0011, "rho": -0.0004, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261224C00085000", "bid": 17.75, "bid_size": 24.0, "ask": 20.35, "ask_size": 32.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0006, "vega": 0.0013, "theta": 0.0, "rho": 0.0466, "theo": 18.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "LQD261224P00085000", "bid": 0.01, "bid_size": 77.0, "ask": 0.03, "ask_size": 486.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0022, "vega": 0.0072, "theta": -0.0016, "rho": -0.0008, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261224C00090000", "bid": 11.95, "bid_size": 49.0, "ask": 15.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0017, "vega": 0.0032, "theta": 0.0, "rho": 0.0495, "theo": 13.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "LQD261224P00090000", "bid": 0.01, "bid_size": 195.0, "ask": 0.04, "ask_size": 518.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0053, "vega": 0.0133, "theta": -0.0023, "rho": -0.0016, "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": 0.0199999995529652}, {"option": "LQD261224C00094000", "bid": 8.0, "bid_size": 48.0, "ask": 11.85, "ask_size": 49.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0047, "vega": 0.0069, "theta": 0.0, "rho": 0.0518, "theo": 9.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "LQD261224P00094000", "bid": 0.03, "bid_size": 492.0, "ask": 0.07, "ask_size": 605.0, "iv": 0.1393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0122, "vega": 0.0239, "theta": -0.0033, "rho": -0.0032, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "LQD261224C00095000", "bid": 7.35, "bid_size": 33.0, "ask": 10.9, "ask_size": 48.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0064, "vega": 0.009, "theta": 0.0, "rho": 0.0523, "theo": 8.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92499995231628}, {"option": "LQD261224P00095000", "bid": 0.04, "bid_size": 487.0, "ask": 0.08, "ask_size": 681.0, "iv": 0.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0156, "vega": 0.0285, "theta": -0.0036, "rho": -0.0039, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD261224C00096000", "bid": 6.0, "bid_size": 48.0, "ask": 9.35, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0091, "vega": 0.0115, "theta": -0.0004, "rho": 0.0532, "theo": 7.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92499995231628}, {"option": "LQD261224P00096000", "bid": 0.05, "bid_size": 621.0, "ask": 0.1, "ask_size": 492.0, "iv": 0.1208, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0206, "vega": 0.0346, "theta": -0.0041, "rho": -0.005, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "LQD261224C00097000", "bid": 5.0, "bid_size": 48.0, "ask": 8.9, "ask_size": 48.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0137, "vega": 0.0163, "theta": -0.0011, "rho": 0.0536, "theo": 6.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "LQD261224P00097000", "bid": 0.07, "bid_size": 630.0, "ask": 0.12, "ask_size": 522.0, "iv": 0.1118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0279, "vega": 0.0432, "theta": -0.0048, "rho": -0.0066, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "LQD261224C00098000", "bid": 4.0, "bid_size": 53.0, "ask": 7.75, "ask_size": 37.0, "iv": 0.1334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0216, "vega": 0.0234, "theta": -0.0022, "rho": 0.0545, "theo": 5.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "LQD261224P00098000", "bid": 0.1, "bid_size": 655.0, "ask": 0.14, "ask_size": 187.0, "iv": 0.102, "open_interest": 1.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0388, "vega": 0.0549, "theta": -0.0058, "rho": -0.009, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:44:39", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "LQD261224C00099000", "bid": 3.55, "bid_size": 36.0, "ask": 6.05, "ask_size": 29.0, "iv": 0.0969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0353, "vega": 0.0351, "theta": -0.0037, "rho": 0.0553, "theo": 4.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "LQD261224P00099000", "bid": 0.15, "bid_size": 574.0, "ask": 0.19, "ask_size": 90.0, "iv": 0.0944, "open_interest": 0.0, "volume": 1.0, "delta": -0.1083, "gamma": 0.0546, "vega": 0.0708, "theta": -0.0071, "rho": -0.013, "theo": 0.1761, "change": 0.035, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T10:20:46", "percent_change": 36.8421, "prev_day_close": 0.0949999988079071}, {"option": "LQD261224C00099500", "bid": 3.7, "bid_size": 11.0, "ask": 6.25, "ask_size": 36.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0454, "vega": 0.0431, "theta": -0.0047, "rho": 0.0548, "theo": 4.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "LQD261224P00099500", "bid": 0.19, "bid_size": 548.0, "ask": 0.23, "ask_size": 120.0, "iv": 0.0914, "open_interest": 0.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0648, "vega": 0.0803, "theta": -0.0079, "rho": -0.0158, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.120000004768372}, {"option": "LQD261224C00100000", "bid": 3.5, "bid_size": 11.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.1219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0582, "vega": 0.0537, "theta": -0.006, "rho": 0.0558, "theo": 3.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "LQD261224P00100000", "bid": 0.25, "bid_size": 439.0, "ask": 0.29, "ask_size": 158.0, "iv": 0.0895, "open_interest": 10.0, "volume": 1.0, "delta": -0.1606, "gamma": 0.0764, "vega": 0.0906, "theta": -0.0088, "rho": -0.0193, "theo": 0.2692, "change": 0.105, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T10:20:46", "percent_change": 77.7778, "prev_day_close": 0.135000001639128}, {"option": "LQD261224C00101000", "bid": 2.85, "bid_size": 397.0, "ask": 2.96, "ask_size": 402.0, "iv": 0.0822, "open_interest": 0.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0922, "vega": 0.0786, "theta": -0.009, "rho": 0.0567, "theo": 2.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.98000013828278}, {"option": "LQD261224P00101000", "bid": 0.41, "bid_size": 450.0, "ask": 0.45, "ask_size": 244.0, "iv": 0.085, "open_interest": 0.0, "volume": 1.0, "delta": -0.239, "gamma": 0.103, "vega": 0.1134, "theta": -0.0106, "rho": -0.0285, "theo": 0.4247, "change": 0.12, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T09:45:51", "percent_change": 54.5455, "prev_day_close": 0.219999998807907}, {"option": "LQD261224C00102000", "bid": 2.04, "bid_size": 46.0, "ask": 2.12, "ask_size": 387.0, "iv": 0.0802, "open_interest": 0.0, "volume": 0.0, "delta": 0.758, "gamma": 0.132, "vega": 0.1077, "theta": -0.012, "rho": 0.0529, "theo": 2.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "LQD261224P00102000", "bid": 0.65, "bid_size": 566.0, "ask": 0.71, "ask_size": 107.0, "iv": 0.0808, "open_interest": 10.0, "volume": 4.0, "delta": -0.3474, "gamma": 0.129, "vega": 0.1323, "theta": -0.012, "rho": -0.0413, "theo": 0.6729, "change": 0.23, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-10T11:00:43", "percent_change": 63.8889, "prev_day_close": 0.359999999403954}, {"option": "LQD261224C00102500", "bid": 1.66, "bid_size": 112.0, "ask": 1.74, "ask_size": 503.0, "iv": 0.0783, "open_interest": 0.0, "volume": 0.0, "delta": 0.6923, "gamma": 0.1504, "vega": 0.1199, "theta": -0.0132, "rho": 0.051, "theo": 1.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54499995708466}, {"option": "LQD261224P00102500", "bid": 0.81, "bid_size": 552.0, "ask": 0.88, "ask_size": 92.0, "iv": 0.0787, "open_interest": 1.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.1394, "vega": 0.1388, "theta": -0.0123, "rho": -0.049, "theo": 0.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:44:39", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "LQD261224C00103000", "bid": 1.32, "bid_size": 39.0, "ask": 1.39, "ask_size": 516.0, "iv": 0.0765, "open_interest": 0.0, "volume": 0.0, "delta": 0.617, "gamma": 0.1649, "vega": 0.1297, "theta": -0.0138, "rho": 0.048, "theo": 1.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "LQD261224P00103000", "bid": 1.01, "bid_size": 620.0, "ask": 1.07, "ask_size": 77.0, "iv": 0.0764, "open_interest": 0.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.1464, "vega": 0.1418, "theta": -0.0123, "rho": -0.0572, "theo": 1.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.580000013113022}, {"option": "LQD261224C00103500", "bid": 1.02, "bid_size": 51.0, "ask": 1.09, "ask_size": 536.0, "iv": 0.0752, "open_interest": 0.0, "volume": 4.0, "delta": 0.5343, "gamma": 0.1731, "vega": 0.1354, "theta": -0.0139, "rho": 0.0439, "theo": 1.0484, "change": -0.61, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-10T11:00:43", "percent_change": -35.2601, "prev_day_close": 1.72999995946884}, {"option": "LQD261224P00103500", "bid": 1.24, "bid_size": 633.0, "ask": 1.31, "ask_size": 42.0, "iv": 0.0743, "open_interest": 0.0, "volume": 4.0, "delta": -0.5565, "gamma": 0.1484, "vega": 0.1406, "theta": -0.0118, "rho": -0.0659, "theo": 1.2802, "change": 0.4, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-10T11:00:43", "percent_change": 54.0541, "prev_day_close": 0.739999979734421}, {"option": "LQD261224C00104000", "bid": 0.76, "bid_size": 49.0, "ask": 0.83, "ask_size": 556.0, "iv": 0.0736, "open_interest": 0.0, "volume": 33.0, "delta": 0.448, "gamma": 0.1724, "vega": 0.1353, "theta": -0.0134, "rho": 0.0388, "theo": 0.7907, "change": -0.555, "open": 0.84, "high": 0.84, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-10T11:16:52", "percent_change": -40.3636, "prev_day_close": 1.375}, {"option": "LQD261224P00104000", "bid": 1.52, "bid_size": 456.0, "ask": 1.59, "ask_size": 62.0, "iv": 0.0728, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.1444, "vega": 0.135, "theta": -0.011, "rho": -0.0745, "theo": 1.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "LQD261224C00104500", "bid": 0.56, "bid_size": 5.0, "ask": 0.62, "ask_size": 578.0, "iv": 0.073, "open_interest": 0.0, "volume": 37.0, "delta": 0.3639, "gamma": 0.1624, "vega": 0.1295, "theta": -0.0123, "rho": 0.0332, "theo": 0.5834, "change": -0.455, "open": 0.63, "high": 0.63, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-10T11:16:52", "percent_change": -42.723, "prev_day_close": 1.06499999761581}, {"option": "LQD261224P00104500", "bid": 1.84, "bid_size": 430.0, "ask": 1.92, "ask_size": 39.0, "iv": 0.0718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.1342, "vega": 0.1254, "theta": -0.0099, "rho": -0.0828, "theo": 1.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15500003099442}, {"option": "LQD261224C00105000", "bid": 0.4, "bid_size": 34.0, "ask": 0.46, "ask_size": 588.0, "iv": 0.0728, "open_interest": 0.0, "volume": 0.0, "delta": 0.287, "gamma": 0.1454, "vega": 0.1194, "theta": -0.0109, "rho": 0.0275, "theo": 0.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "LQD261224P00105000", "bid": 2.19, "bid_size": 418.0, "ask": 2.29, "ask_size": 58.0, "iv": 0.0708, "open_interest": 0.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.1195, "vega": 0.1127, "theta": -0.0086, "rho": -0.0902, "theo": 2.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "LQD261224C00105500", "bid": 0.27, "bid_size": 549.0, "ask": 0.33, "ask_size": 575.0, "iv": 0.0721, "open_interest": 23.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.1247, "vega": 0.1061, "theta": -0.0093, "rho": 0.022, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-05T15:24:53", "percent_change": 0.0, "prev_day_close": 0.580000013113022}, {"option": "LQD261224P00105500", "bid": 2.59, "bid_size": 405.0, "ask": 2.71, "ask_size": 417.0, "iv": 0.0718, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.1023, "vega": 0.098, "theta": -0.0072, "rho": -0.0968, "theo": 2.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "LQD261224C00106000", "bid": 0.18, "bid_size": 456.0, "ask": 0.23, "ask_size": 130.0, "iv": 0.0717, "open_interest": 4.0, "volume": 0.0, "delta": 0.163, "gamma": 0.1028, "vega": 0.0907, "theta": -0.0075, "rho": 0.0169, "theo": 0.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T14:00:57", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "LQD261224P00106000", "bid": 3.0, "bid_size": 396.0, "ask": 3.15, "ask_size": 399.0, "iv": 0.0719, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0843, "vega": 0.0821, "theta": -0.0057, "rho": -0.1029, "theo": 3.0721, "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": 2.10000002384186}, {"option": "LQD261224C00106500", "bid": 0.11, "bid_size": 691.0, "ask": 0.17, "ask_size": 582.0, "iv": 0.0719, "open_interest": 37.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0815, "vega": 0.0748, "theta": -0.0059, "rho": 0.0127, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T10:46:43", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "LQD261224P00106500", "bid": 3.05, "bid_size": 11.0, "ask": 3.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0667, "vega": 0.0665, "theta": -0.0042, "rho": -0.1072, "theo": 3.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LQD261224C00107000", "bid": 0.07, "bid_size": 133.0, "ask": 0.12, "ask_size": 674.0, "iv": 0.0724, "open_interest": 10.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0624, "vega": 0.0598, "theta": -0.0045, "rho": 0.0092, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T12:35:16", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "LQD261224P00107000", "bid": 1.86, "bid_size": 53.0, "ask": 5.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.051, "vega": 0.0524, "theta": -0.003, "rho": -0.1107, "theo": 3.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.91999995708466}, {"option": "LQD261224C00108000", "bid": 0.02, "bid_size": 697.0, "ask": 0.06, "ask_size": 633.0, "iv": 0.0728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0348, "vega": 0.0371, "theta": -0.0026, "rho": 0.0047, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "LQD261224P00108000", "bid": 2.81, "bid_size": 53.0, "ask": 6.15, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0285, "vega": 0.032, "theta": -0.0013, "rho": -0.1153, "theo": 4.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89499998092651}, {"option": "LQD261224C00109000", "bid": 0.01, "bid_size": 114.0, "ask": 0.04, "ask_size": 666.0, "iv": 0.0787, "open_interest": 10.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0213, "vega": 0.0255, "theta": -0.0018, "rho": 0.0029, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T12:35:16", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "LQD261224P00109000", "bid": 4.8, "bid_size": 12.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0177, "vega": 0.022, "theta": -0.0005, "rho": -0.1176, "theo": 5.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "LQD261224C00110000", "bid": 0.01, "bid_size": 123.0, "ask": 0.04, "ask_size": 500.0, "iv": 0.0898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0151, "vega": 0.0202, "theta": -0.0016, "rho": 0.0022, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD261224P00110000", "bid": 4.75, "bid_size": 48.0, "ask": 8.65, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0128, "vega": 0.0176, "theta": -0.0001, "rho": -0.1191, "theo": 6.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "LQD261224C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 653.0, "iv": 0.0937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0116, "vega": 0.017, "theta": -0.0015, "rho": 0.0018, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261224P00111000", "bid": 5.75, "bid_size": 48.0, "ask": 9.65, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.01, "vega": 0.015, "theta": 0.0, "rho": -0.1205, "theo": 7.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "LQD261224C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 680.0, "iv": 0.1037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0092, "vega": 0.0147, "theta": -0.0014, "rho": 0.0016, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261224P00112000", "bid": 6.75, "bid_size": 48.0, "ask": 10.35, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.008, "vega": 0.0132, "theta": 0.0, "rho": -0.1217, "theo": 8.8925, "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": 7.72499990463257}, {"option": "LQD261224C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 699.0, "iv": 0.1135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0074, "vega": 0.0129, "theta": -0.0013, "rho": 0.0014, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261224P00113000", "bid": 8.4, "bid_size": 25.0, "ask": 11.6, "ask_size": 48.0, "iv": 0.1621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0066, "vega": 0.0116, "theta": 0.0, "rho": -0.123, "theo": 9.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "LQD261224C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 681.0, "iv": 0.123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0061, "vega": 0.0113, "theta": -0.0012, "rho": 0.0012, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261224P00114000", "bid": 8.75, "bid_size": 49.0, "ask": 12.05, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0055, "vega": 0.0102, "theta": 0.0, "rho": -0.1242, "theo": 10.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.67499995231628}, {"option": "LQD261224C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 687.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0051, "vega": 0.01, "theta": -0.0012, "rho": 0.001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261224P00115000", "bid": 9.75, "bid_size": 49.0, "ask": 13.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0046, "vega": 0.0092, "theta": 0.0, "rho": -0.1254, "theo": 11.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "LQD261224C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 674.0, "iv": 0.1416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0043, "vega": 0.009, "theta": -0.0011, "rho": 0.0009, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261224P00116000", "bid": 11.1, "bid_size": 32.0, "ask": 13.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0039, "vega": 0.0082, "theta": 0.0, "rho": -0.1266, "theo": 12.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "LQD261224C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 172.0, "iv": 0.1437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0037, "vega": 0.008, "theta": -0.0011, "rho": 0.0008, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261224P00117000", "bid": 11.75, "bid_size": 49.0, "ask": 15.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0033, "vega": 0.0073, "theta": 0.0, "rho": -0.1277, "theo": 13.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "LQD261224C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 457.0, "iv": 0.1523, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0031, "vega": 0.0072, "theta": -0.001, "rho": 0.0007, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD261224P00118000", "bid": 13.1, "bid_size": 32.0, "ask": 15.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0029, "vega": 0.0066, "theta": 0.0, "rho": -0.1289, "theo": 14.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6749997138977}, {"option": "LQD261224C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 457.0, "iv": 0.1608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0027, "vega": 0.0065, "theta": -0.0009, "rho": 0.0006, "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": 0.00999999977648258}, {"option": "LQD261224P00119000", "bid": 13.7, "bid_size": 48.0, "ask": 17.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0025, "vega": 0.006, "theta": 0.0, "rho": -0.13, "theo": 15.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "LQD261224C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 457.0, "iv": 0.1691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0024, "vega": 0.0059, "theta": -0.0009, "rho": 0.0006, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261224P00120000", "bid": 14.7, "bid_size": 48.0, "ask": 18.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0022, "vega": 0.0054, "theta": 0.0, "rho": -0.1312, "theo": 16.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "LQD261224C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 607.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0012, "vega": 0.0036, "theta": -0.0006, "rho": 0.0004, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261224P00125000", "bid": 19.7, "bid_size": 49.0, "ask": 23.55, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0012, "vega": 0.0034, "theta": 0.0, "rho": -0.1368, "theo": 21.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "LQD261224C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 468.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0007, "vega": 0.0023, "theta": -0.0005, "rho": 0.0002, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261224P00130000", "bid": 24.65, "bid_size": 48.0, "ask": 28.55, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0006, "vega": 0.0021, "theta": 0.0, "rho": -0.1423, "theo": 26.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "LQD261224C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 468.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0003, "rho": 0.0001, "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": 0.00999999977648258}, {"option": "LQD261224P00135000", "bid": 29.65, "bid_size": 49.0, "ask": 33.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0014, "theta": 0.0, "rho": -0.1478, "theo": 31.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5749988555908}, {"option": "LQD261224C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 468.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0002, "rho": 0.0001, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261224P00140000", "bid": 35.05, "bid_size": 32.0, "ask": 37.85, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": -0.1533, "theo": 36.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5749988555908}, {"option": "LQD261224C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 468.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261224P00145000", "bid": 39.6, "bid_size": 49.0, "ask": 43.45, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.1587, "theo": 41.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5249996185303}, {"option": "LQD261224C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 468.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD261224P00150000", "bid": 44.55, "bid_size": 48.0, "ask": 48.45, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.1642, "theo": 46.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "LQD270115C00055000", "bid": 47.65, "bid_size": 36.0, "ask": 50.75, "ask_size": 70.0, "iv": 0.9908, "open_interest": 3.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.03, "theo": 48.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-11-04T13:50:14", "percent_change": 0.0, "prev_day_close": 49.875}, {"option": "LQD270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 425.0, "iv": 0.52, "open_interest": 60245.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-22T11:16:23", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115C00060000", "bid": 42.1, "bid_size": 53.0, "ask": 45.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 43.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7749996185303}, {"option": "LQD270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 425.0, "iv": 0.4526, "open_interest": 35.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0002, "rho": -0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-02-03T11:10:00", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115C00065000", "bid": 37.0, "bid_size": 53.0, "ask": 40.8, "ask_size": 51.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 38.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.25, "last_trade_time": "2026-03-06T11:21:33", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "LQD270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 425.0, "iv": 0.3903, "open_interest": 230.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0003, "rho": -0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-23T09:30:14", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115C00070000", "bid": 32.0, "bid_size": 53.0, "ask": 35.8, "ask_size": 72.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0382, "theo": 33.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.8, "last_trade_time": "2026-04-01T14:15:56", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "LQD270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 425.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.002, "theta": -0.0004, "rho": -0.0002, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115C00075000", "bid": 27.65, "bid_size": 36.0, "ask": 30.8, "ask_size": 70.0, "iv": 0.5587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.041, "theo": 28.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-08-14T10:12:49", "percent_change": 0.0, "prev_day_close": 29.9249992370606}, {"option": "LQD270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 425.0, "iv": 0.2778, "open_interest": 44.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0006, "vega": 0.0035, "theta": -0.0006, "rho": -0.0004, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-03-12T09:30:11", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115C00080000", "bid": 23.05, "bid_size": 18.0, "ask": 25.8, "ask_size": 50.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0438, "theo": 23.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.64, "last_trade_time": "2026-02-26T10:25:39", "percent_change": 0.0, "prev_day_close": 24.9249992370605}, {"option": "LQD270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 391.0, "iv": 0.2361, "open_interest": 30.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0013, "vega": 0.0063, "theta": -0.001, "rho": -0.0008, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-07T09:53:25", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115C00085000", "bid": 17.05, "bid_size": 53.0, "ask": 20.85, "ask_size": 51.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0005, "vega": 0.0013, "theta": 0.0, "rho": 0.0469, "theo": 18.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "LQD270115P00085000", "bid": 0.01, "bid_size": 206.0, "ask": 0.03, "ask_size": 29.0, "iv": 0.1915, "open_interest": 776.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0027, "vega": 0.0113, "theta": -0.0014, "rho": -0.0016, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T12:34:59", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD270115C00090000", "bid": 12.85, "bid_size": 36.0, "ask": 15.85, "ask_size": 72.0, "iv": 0.307, "open_interest": 2.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0019, "vega": 0.0039, "theta": 0.0, "rho": 0.0502, "theo": 13.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-06T11:12:16", "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "LQD270115P00090000", "bid": 0.03, "bid_size": 190.0, "ask": 0.06, "ask_size": 344.0, "iv": 0.1575, "open_interest": 203.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0064, "vega": 0.0215, "theta": -0.0022, "rho": -0.0032, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T14:20:02", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "LQD270115C00091000", "bid": 11.4, "bid_size": 53.0, "ask": 14.85, "ask_size": 76.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0026, "vega": 0.0053, "theta": 0.0, "rho": 0.0507, "theo": 12.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9750003814697}, {"option": "LQD270115P00091000", "bid": 0.03, "bid_size": 301.0, "ask": 0.07, "ask_size": 345.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0078, "vega": 0.0246, "theta": -0.0024, "rho": -0.0038, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "LQD270115C00092000", "bid": 10.4, "bid_size": 54.0, "ask": 13.85, "ask_size": 73.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0035, "vega": 0.0068, "theta": 0.0, "rho": 0.0513, "theo": 11.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "LQD270115P00092000", "bid": 0.04, "bid_size": 250.0, "ask": 0.08, "ask_size": 85.0, "iv": 0.1422, "open_interest": 15000.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0095, "vega": 0.0286, "theta": -0.0027, "rho": -0.0045, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T10:43:08", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "LQD270115C00093000", "bid": 9.75, "bid_size": 36.0, "ask": 12.85, "ask_size": 70.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0048, "vega": 0.0087, "theta": 0.0, "rho": 0.053, "theo": 10.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9750003814697}, {"option": "LQD270115P00093000", "bid": 0.05, "bid_size": 217.0, "ask": 0.09, "ask_size": 7.0, "iv": 0.1344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0118, "vega": 0.0332, "theta": -0.003, "rho": -0.0054, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "LQD270115C00094000", "bid": 8.05, "bid_size": 53.0, "ask": 11.9, "ask_size": 50.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0068, "vega": 0.012, "theta": -0.0003, "rho": 0.0535, "theo": 9.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9750003814697}, {"option": "LQD270115P00094000", "bid": 0.06, "bid_size": 431.0, "ask": 0.11, "ask_size": 81.0, "iv": 0.1274, "open_interest": 10.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0148, "vega": 0.0393, "theta": -0.0033, "rho": -0.0066, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-02T15:55:09", "percent_change": 0.0, "prev_day_close": 0.0650000013411045}, {"option": "LQD270115C00095000", "bid": 7.3, "bid_size": 48.0, "ask": 10.9, "ask_size": 50.0, "iv": 0.1911, "open_interest": 1.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0098, "vega": 0.0158, "theta": -0.0009, "rho": 0.0563, "theo": 8.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2026-04-30T13:23:56", "percent_change": 0.0, "prev_day_close": 9.92499995231628}, {"option": "LQD270115P00095000", "bid": 0.08, "bid_size": 471.0, "ask": 0.12, "ask_size": 4.0, "iv": 0.1193, "open_interest": 100704.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0188, "vega": 0.0466, "theta": -0.0038, "rho": -0.0081, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T11:39:59", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "LQD270115C00096000", "bid": 6.0, "bid_size": 53.0, "ask": 9.9, "ask_size": 50.0, "iv": 0.1544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0146, "vega": 0.0226, "theta": -0.0016, "rho": 0.0569, "theo": 7.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T09:54:24", "percent_change": 0.0, "prev_day_close": 8.92499995231628}, {"option": "LQD270115P00096000", "bid": 0.1, "bid_size": 597.0, "ask": 0.15, "ask_size": 80.0, "iv": 0.1124, "open_interest": 24.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0242, "vega": 0.0562, "theta": -0.0043, "rho": -0.0105, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-08T10:03:59", "percent_change": 0.0, "prev_day_close": 0.094999996945262}, {"option": "LQD270115C00097000", "bid": 5.55, "bid_size": 40.0, "ask": 8.75, "ask_size": 56.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0218, "vega": 0.0317, "theta": -0.0026, "rho": 0.0603, "theo": 6.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "LQD270115P00097000", "bid": 0.13, "bid_size": 806.0, "ask": 0.19, "ask_size": 213.0, "iv": 0.1056, "open_interest": 15989.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0317, "vega": 0.0684, "theta": -0.005, "rho": -0.0134, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T15:27:49", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "LQD270115C00098000", "bid": 5.55, "bid_size": 5.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.1265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0332, "vega": 0.0459, "theta": -0.004, "rho": 0.0655, "theo": 5.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "LQD270115P00098000", "bid": 0.18, "bid_size": 650.0, "ask": 0.23, "ask_size": 76.0, "iv": 0.0985, "open_interest": 5609.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0418, "vega": 0.0836, "theta": -0.0059, "rho": -0.0175, "theo": 0.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T09:47:29", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "LQD270115C00099000", "bid": 4.65, "bid_size": 6.0, "ask": 5.45, "ask_size": 14.0, "iv": 0.1187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0499, "vega": 0.0657, "theta": -0.0057, "rho": 0.065, "theo": 4.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-02-09T11:24:07", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "LQD270115P00099000", "bid": 0.26, "bid_size": 581.0, "ask": 0.32, "ask_size": 186.0, "iv": 0.0937, "open_interest": 52077.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0552, "vega": 0.1022, "theta": -0.007, "rho": -0.0234, "theo": 0.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T09:47:08", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "LQD270115C00100000", "bid": 3.85, "bid_size": 37.0, "ask": 4.0, "ask_size": 330.0, "iv": 0.0879, "open_interest": 3.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0723, "vega": 0.0923, "theta": -0.0079, "rho": 0.0746, "theo": 3.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-15T13:46:59", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "LQD270115P00100000", "bid": 0.39, "bid_size": 519.0, "ask": 0.45, "ask_size": 147.0, "iv": 0.0897, "open_interest": 24876.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.0719, "vega": 0.1238, "theta": -0.0082, "rho": -0.0317, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T10:37:30", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "LQD270115C00101000", "bid": 3.0, "bid_size": 40.0, "ask": 3.15, "ask_size": 491.0, "iv": 0.0858, "open_interest": 1.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0973, "vega": 0.1207, "theta": -0.0099, "rho": 0.0825, "theo": 3.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.03, "last_trade_time": "2026-06-12T10:06:52", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "LQD270115P00101000", "bid": 0.57, "bid_size": 558.0, "ask": 0.63, "ask_size": 58.0, "iv": 0.0852, "open_interest": 138.0, "volume": 25000.0, "delta": -0.2662, "gamma": 0.0909, "vega": 0.1451, "theta": -0.0094, "rho": -0.0427, "theo": 0.5954, "change": 0.175, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-10T10:33:08", "percent_change": 49.2958, "prev_day_close": 0.354999989271164}, {"option": "LQD270115C00102000", "bid": 2.23, "bid_size": 130.0, "ask": 2.33, "ask_size": 463.0, "iv": 0.0814, "open_interest": 132.0, "volume": 0.0, "delta": 0.6998, "gamma": 0.1188, "vega": 0.1479, "theta": -0.0113, "rho": 0.0832, "theo": 2.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T12:52:50", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "LQD270115P00102000", "bid": 0.84, "bid_size": 555.0, "ask": 0.9, "ask_size": 53.0, "iv": 0.0818, "open_interest": 28087.0, "volume": 0.0, "delta": -0.3606, "gamma": 0.1091, "vega": 0.1629, "theta": -0.0104, "rho": -0.0552, "theo": 0.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T09:35:27", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "LQD270115C00103000", "bid": 1.57, "bid_size": 157.0, "ask": 1.65, "ask_size": 118.0, "iv": 0.0786, "open_interest": 3194.0, "volume": 0.0, "delta": 0.579, "gamma": 0.131, "vega": 0.1685, "theta": -0.0115, "rho": 0.083, "theo": 1.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T10:07:32", "percent_change": 0.0, "prev_day_close": 2.31499993801117}, {"option": "LQD270115P00103000", "bid": 1.21, "bid_size": 647.0, "ask": 1.28, "ask_size": 67.0, "iv": 0.0787, "open_interest": 18313.0, "volume": 25005.0, "delta": -0.474, "gamma": 0.1219, "vega": 0.1719, "theta": -0.0107, "rho": -0.0705, "theo": 1.2385, "change": 0.335, "open": 1.1, "high": 1.11, "low": 1.1, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-10T10:33:08", "percent_change": 43.2258, "prev_day_close": 0.775000005960464}, {"option": "LQD270115C00104000", "bid": 1.03, "bid_size": 195.0, "ask": 1.11, "ask_size": 560.0, "iv": 0.0761, "open_interest": 289.0, "volume": 7.0, "delta": 0.4493, "gamma": 0.1296, "vega": 0.1708, "theta": -0.0106, "rho": 0.0712, "theo": 1.0607, "change": -0.575, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T12:13:01", "percent_change": -35.3846, "prev_day_close": 1.625}, {"option": "LQD270115P00104000", "bid": 1.7, "bid_size": 543.0, "ask": 1.77, "ask_size": 36.0, "iv": 0.0754, "open_interest": 23558.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.1242, "vega": 0.1671, "theta": -0.0102, "rho": -0.0844, "theo": 1.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T10:24:14", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LQD270115C00105000", "bid": 0.63, "bid_size": 190.0, "ask": 0.71, "ask_size": 528.0, "iv": 0.0744, "open_interest": 53382.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.1153, "vega": 0.1584, "theta": -0.0091, "rho": 0.0572, "theo": 0.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T14:13:10", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "LQD270115P00105000", "bid": 2.33, "bid_size": 395.0, "ask": 2.42, "ask_size": 42.0, "iv": 0.0735, "open_interest": 20192.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.112, "vega": 0.1475, "theta": -0.0086, "rho": -0.0972, "theo": 2.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T09:58:45", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "LQD270115C00106000", "bid": 0.36, "bid_size": 688.0, "ask": 0.43, "ask_size": 283.0, "iv": 0.0733, "open_interest": 12471.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0935, "vega": 0.1342, "theta": -0.0073, "rho": 0.041, "theo": 0.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T11:10:49", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "LQD270115P00106000", "bid": 3.1, "bid_size": 368.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.0732, "open_interest": 1773.0, "volume": 0.0, "delta": -0.819, "gamma": 0.089, "vega": 0.1174, "theta": -0.0066, "rho": -0.107, "theo": 3.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-10-05T10:43:32", "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "LQD270115C00107000", "bid": 0.19, "bid_size": 497.0, "ask": 0.25, "ask_size": 173.0, "iv": 0.0727, "open_interest": 11723.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0701, "vega": 0.1046, "theta": -0.0054, "rho": 0.0264, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-05T14:34:17", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "LQD270115P00107000", "bid": 3.95, "bid_size": 14.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.0747, "open_interest": 457.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0628, "vega": 0.0851, "theta": -0.0044, "rho": -0.1128, "theo": 4.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.77, "last_trade_time": "2026-10-27T11:33:00", "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "LQD270115C00108000", "bid": 0.09, "bid_size": 188.0, "ask": 0.15, "ask_size": 693.0, "iv": 0.073, "open_interest": 9036.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0482, "vega": 0.075, "theta": -0.0036, "rho": 0.0158, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T15:30:29", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "LQD270115P00108000", "bid": 2.83, "bid_size": 56.0, "ask": 6.25, "ask_size": 56.0, "iv": 0.0, "open_interest": 276.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0392, "vega": 0.0552, "theta": -0.0024, "rho": -0.1166, "theo": 4.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-10-26T13:44:28", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "LQD270115C00109000", "bid": 0.03, "bid_size": 580.0, "ask": 0.09, "ask_size": 610.0, "iv": 0.0729, "open_interest": 20912.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0309, "vega": 0.051, "theta": -0.0024, "rho": 0.0091, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T12:43:53", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "LQD270115P00109000", "bid": 5.3, "bid_size": 7.0, "ask": 7.1, "ask_size": 40.0, "iv": 0.1223, "open_interest": 17.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0223, "vega": 0.0334, "theta": -0.001, "rho": -0.119, "theo": 5.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-20T13:38:13", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "LQD270115C00110000", "bid": 0.01, "bid_size": 678.0, "ask": 0.06, "ask_size": 654.0, "iv": 0.0755, "open_interest": 834.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.02, "vega": 0.0356, "theta": -0.0016, "rho": 0.0055, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:00:17", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "LQD270115P00110000", "bid": 4.8, "bid_size": 74.0, "ask": 8.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": -0.984, "gamma": 0.013, "vega": 0.0213, "theta": -0.0002, "rho": -0.1205, "theo": 6.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-04T09:53:47", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "LQD270115C00111000", "bid": 0.01, "bid_size": 244.0, "ask": 0.05, "ask_size": 585.0, "iv": 0.0826, "open_interest": 376.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0142, "vega": 0.0274, "theta": -0.0013, "rho": 0.004, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T11:18:27", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "LQD270115P00111000", "bid": 5.75, "bid_size": 50.0, "ask": 8.95, "ask_size": 36.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0087, "vega": 0.0153, "theta": 0.0, "rho": -0.1217, "theo": 7.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-06-17T14:59:40", "percent_change": 0.0, "prev_day_close": 6.6749997138977}, {"option": "LQD270115C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 681.0, "iv": 0.0861, "open_interest": 203.0, "volume": 0.0, "delta": 0.017, "gamma": 0.011, "vega": 0.023, "theta": -0.0012, "rho": 0.0032, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:46:58", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LQD270115P00112000", "bid": 7.05, "bid_size": 32.0, "ask": 10.25, "ask_size": 53.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0066, "vega": 0.0127, "theta": 0.0, "rho": -0.1229, "theo": 8.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.73, "last_trade_time": "2026-03-02T10:27:29", "percent_change": 0.0, "prev_day_close": 7.6749997138977}, {"option": "LQD270115C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 621.0, "iv": 0.0943, "open_interest": 7512.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0089, "vega": 0.02, "theta": -0.0011, "rho": 0.0027, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-04-28T13:21:48", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD270115P00113000", "bid": 7.75, "bid_size": 66.0, "ask": 10.85, "ask_size": 36.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0053, "vega": 0.011, "theta": 0.0, "rho": -0.124, "theo": 9.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-30T11:38:22", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "LQD270115C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 610.0, "iv": 0.1022, "open_interest": 25.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0074, "vega": 0.0177, "theta": -0.001, "rho": 0.0024, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-04-29T12:49:51", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD270115P00114000", "bid": 9.15, "bid_size": 36.0, "ask": 12.6, "ask_size": 53.0, "iv": 0.1218, "open_interest": 4.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0044, "vega": 0.0097, "theta": 0.0, "rho": -0.125, "theo": 10.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-02-10T12:23:58", "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "LQD270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 631.0, "iv": 0.1062, "open_interest": 74.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0062, "vega": 0.0158, "theta": -0.001, "rho": 0.0021, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-06-30T15:33:51", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270115P00115000", "bid": 9.75, "bid_size": 74.0, "ask": 13.6, "ask_size": 53.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0037, "vega": 0.0085, "theta": 0.0, "rho": -0.1262, "theo": 11.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-02-02T11:20:46", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "LQD270115C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 670.0, "iv": 0.1136, "open_interest": 7.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0052, "vega": 0.0141, "theta": -0.001, "rho": 0.0018, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-04-08T12:40:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270115P00116000", "bid": 10.75, "bid_size": 71.0, "ask": 14.45, "ask_size": 53.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0031, "vega": 0.0076, "theta": 0.0, "rho": -0.1274, "theo": 12.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-02-02T11:20:59", "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "LQD270115C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 601.0, "iv": 0.121, "open_interest": 9.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0045, "vega": 0.0126, "theta": -0.0009, "rho": 0.0016, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-04-09T15:38:52", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270115P00117000", "bid": 11.75, "bid_size": 71.0, "ask": 15.35, "ask_size": 53.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0027, "vega": 0.0068, "theta": 0.0, "rho": -0.1284, "theo": 13.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-02-02T11:22:37", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "LQD270115C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 596.0, "iv": 0.1282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0038, "vega": 0.0114, "theta": -0.0008, "rho": 0.0014, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270115P00118000", "bid": 12.7, "bid_size": 50.0, "ask": 16.45, "ask_size": 53.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0023, "vega": 0.0061, "theta": 0.0, "rho": -0.1296, "theo": 14.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-02-02T11:17:52", "percent_change": 0.0, "prev_day_close": 13.6749997138977}, {"option": "LQD270115C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 602.0, "iv": 0.1354, "open_interest": 29.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0033, "vega": 0.0103, "theta": -0.0008, "rho": 0.0013, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T11:42:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270115P00119000", "bid": 13.7, "bid_size": 48.0, "ask": 17.6, "ask_size": 53.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.002, "vega": 0.0054, "theta": 0.0, "rho": -0.1306, "theo": 15.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-02-02T11:23:28", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "LQD270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 606.0, "iv": 0.1424, "open_interest": 15.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0029, "vega": 0.0093, "theta": -0.0008, "rho": 0.0012, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-05T10:30:15", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270115P00120000", "bid": 14.7, "bid_size": 51.0, "ask": 18.6, "ask_size": 57.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0017, "vega": 0.0049, "theta": 0.0, "rho": -0.1317, "theo": 16.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-10-01T15:15:30", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "LQD270115C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 640.0, "iv": 0.1494, "open_interest": 9.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0025, "vega": 0.0084, "theta": -0.0007, "rho": 0.001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-03-13T14:22:00", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270115P00121000", "bid": 15.7, "bid_size": 52.0, "ask": 19.6, "ask_size": 53.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0015, "vega": 0.0044, "theta": 0.0, "rho": -0.1328, "theo": 17.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-02-02T11:37:14", "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "LQD270115C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 644.0, "iv": 0.1562, "open_interest": 36.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0022, "vega": 0.0076, "theta": -0.0007, "rho": 0.0009, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-04-06T12:37:50", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270115P00122000", "bid": 16.7, "bid_size": 52.0, "ask": 20.55, "ask_size": 53.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0013, "vega": 0.0039, "theta": 0.0, "rho": -0.1339, "theo": 18.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-02-02T11:38:32", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "LQD270115C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 605.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.002, "vega": 0.007, "theta": -0.0006, "rho": 0.0008, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270115P00123000", "bid": 17.7, "bid_size": 50.0, "ask": 21.25, "ask_size": 53.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0011, "vega": 0.0036, "theta": 0.0, "rho": -0.1349, "theo": 19.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.81, "last_trade_time": "2026-02-19T11:24:52", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "LQD270115C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 422.0, "iv": 0.1623, "open_interest": 1.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0017, "vega": 0.0063, "theta": -0.0006, "rho": 0.0008, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-03-19T15:53:46", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270115P00124000", "bid": 18.7, "bid_size": 70.0, "ask": 22.25, "ask_size": 53.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.001, "vega": 0.0032, "theta": 0.0, "rho": -0.1361, "theo": 20.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-04-01T14:23:31", "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "LQD270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 422.0, "iv": 0.1687, "open_interest": 2.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0015, "vega": 0.0058, "theta": -0.0006, "rho": 0.0007, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2025-07-25T09:55:26", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115P00125000", "bid": 19.7, "bid_size": 73.0, "ask": 23.55, "ask_size": 53.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0008, "vega": 0.0029, "theta": 0.0, "rho": -0.1372, "theo": 21.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.3, "last_trade_time": "2026-10-01T15:13:08", "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "LQD270115C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 422.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0014, "vega": 0.0052, "theta": -0.0005, "rho": 0.0006, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115P00126000", "bid": 20.7, "bid_size": 70.0, "ask": 24.55, "ask_size": 53.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0008, "vega": 0.0026, "theta": 0.0, "rho": -0.1382, "theo": 22.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-03-09T11:39:15", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "LQD270115C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 422.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0012, "vega": 0.0048, "theta": -0.0005, "rho": 0.0006, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115P00127000", "bid": 21.7, "bid_size": 72.0, "ask": 25.55, "ask_size": 53.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0007, "vega": 0.0023, "theta": 0.0, "rho": -0.1393, "theo": 23.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-03-12T11:27:33", "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "LQD270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 425.0, "iv": 0.1993, "open_interest": 27.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0008, "vega": 0.0036, "theta": -0.0004, "rho": 0.0004, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-01-09T13:56:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115P00130000", "bid": 24.65, "bid_size": 52.0, "ask": 28.55, "ask_size": 52.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0017, "theta": 0.0, "rho": -0.1425, "theo": 26.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.26, "last_trade_time": "2026-10-01T15:13:51", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "LQD270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 425.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0005, "vega": 0.0023, "theta": -0.0003, "rho": 0.0002, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115P00135000", "bid": 29.65, "bid_size": 70.0, "ask": 33.35, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": -0.1479, "theo": 31.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5249996185303}, {"option": "LQD270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 425.0, "iv": 0.2558, "open_interest": 4.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0002, "rho": 0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2025-07-07T09:30:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115P00140000", "bid": 34.6, "bid_size": 53.0, "ask": 38.5, "ask_size": 54.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.1534, "theo": 36.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.15, "last_trade_time": "2026-10-01T15:13:26", "percent_change": 0.0, "prev_day_close": 35.5249996185303}, {"option": "LQD270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 425.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0001, "rho": 0.0001, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115P00145000", "bid": 39.6, "bid_size": 50.0, "ask": 43.2, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.1588, "theo": 41.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-02-04T11:37:06", "percent_change": 0.0, "prev_day_close": 40.4750003814697}, {"option": "LQD270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 425.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0001, "rho": 0.0001, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115P00150000", "bid": 44.55, "bid_size": 51.0, "ask": 48.2, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1642, "theo": 46.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.17, "last_trade_time": "2026-10-01T15:13:18", "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "LQD270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 425.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2025-11-14T13:08:58", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115P00155000", "bid": 49.55, "bid_size": 50.0, "ask": 52.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1697, "theo": 51.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-02-04T13:21:00", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "LQD270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 425.0, "iv": 0.3542, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-04-22T14:13:52", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115P00160000", "bid": 55.3, "bid_size": 27.0, "ask": 58.15, "ask_size": 53.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1751, "theo": 56.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "LQD270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 425.0, "iv": 0.3764, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2025-10-16T11:25:10", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270115P00165000", "bid": 59.5, "bid_size": 64.0, "ask": 62.65, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1806, "theo": 61.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.375}, {"option": "LQD270219C00060000", "bid": 42.05, "bid_size": 54.0, "ask": 45.8, "ask_size": 51.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 43.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.875}, {"option": "LQD270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 299.0, "iv": 0.3659, "open_interest": 1.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0004, "rho": -0.0004, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-05-14T13:20:34", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270219C00065000", "bid": 37.15, "bid_size": 53.0, "ask": 40.8, "ask_size": 51.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 38.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.95, "last_trade_time": "2026-03-13T09:52:04", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "LQD270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 299.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0005, "rho": -0.0005, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270219C00070000", "bid": 32.0, "bid_size": 53.0, "ask": 35.8, "ask_size": 50.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0382, "theo": 33.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8249988555908}, {"option": "LQD270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 299.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0006, "vega": 0.0052, "theta": -0.0006, "rho": -0.0008, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270219C00075000", "bid": 27.6, "bid_size": 36.0, "ask": 30.8, "ask_size": 69.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.041, "theo": 28.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9249992370606}, {"option": "LQD270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 299.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0011, "vega": 0.0082, "theta": -0.0008, "rho": -0.0013, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270219C00080000", "bid": 22.65, "bid_size": 36.0, "ask": 25.8, "ask_size": 53.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0439, "theo": 23.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "LQD270219P00080000", "bid": 0.01, "bid_size": 194.0, "ask": 0.04, "ask_size": 395.0, "iv": 0.2022, "open_interest": 102.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.002, "vega": 0.0135, "theta": -0.0012, "rho": -0.0023, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-09T14:51:18", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270219C00085000", "bid": 17.05, "bid_size": 53.0, "ask": 20.85, "ask_size": 51.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0008, "vega": 0.0021, "theta": 0.0, "rho": 0.0473, "theo": 18.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "LQD270219P00085000", "bid": 0.01, "bid_size": 736.0, "ask": 0.07, "ask_size": 359.0, "iv": 0.1689, "open_interest": 32.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0041, "vega": 0.0228, "theta": -0.0017, "rho": -0.0042, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:46:03", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "LQD270219C00090000", "bid": 12.05, "bid_size": 53.0, "ask": 15.85, "ask_size": 78.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0034, "vega": 0.0088, "theta": 0.0, "rho": 0.0518, "theo": 13.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "LQD270219P00090000", "bid": 0.06, "bid_size": 515.0, "ask": 0.12, "ask_size": 3.0, "iv": 0.1421, "open_interest": 2.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.009, "vega": 0.0409, "theta": -0.0025, "rho": -0.0083, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T14:15:13", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "LQD270219C00091000", "bid": 11.3, "bid_size": 36.0, "ask": 14.05, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0047, "vega": 0.011, "theta": 0.0, "rho": 0.0565, "theo": 12.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9750003814697}, {"option": "LQD270219P00091000", "bid": 0.07, "bid_size": 509.0, "ask": 0.14, "ask_size": 347.0, "iv": 0.1362, "open_interest": 1.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0108, "vega": 0.0464, "theta": -0.0028, "rho": -0.0097, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T10:20:29", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "LQD270219C00092000", "bid": 10.55, "bid_size": 36.0, "ask": 13.65, "ask_size": 52.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0066, "vega": 0.0155, "theta": 0.0, "rho": 0.057, "theo": 11.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "LQD270219P00092000", "bid": 0.09, "bid_size": 521.0, "ask": 0.16, "ask_size": 416.0, "iv": 0.1307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0129, "vega": 0.053, "theta": -0.003, "rho": -0.0114, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.094999996945262}, {"option": "LQD270219C00093000", "bid": 9.55, "bid_size": 36.0, "ask": 12.9, "ask_size": 50.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0091, "vega": 0.021, "theta": -0.0002, "rho": 0.0644, "theo": 10.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "LQD270219P00093000", "bid": 0.11, "bid_size": 529.0, "ask": 0.19, "ask_size": 534.0, "iv": 0.1253, "open_interest": 1.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0157, "vega": 0.0608, "theta": -0.0034, "rho": -0.0137, "theo": 0.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-14T09:45:34", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "LQD270219C00094000", "bid": 8.7, "bid_size": 37.0, "ask": 11.9, "ask_size": 50.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0129, "vega": 0.0281, "theta": -0.0009, "rho": 0.066, "theo": 9.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "LQD270219P00094000", "bid": 0.13, "bid_size": 539.0, "ask": 0.21, "ask_size": 565.0, "iv": 0.1181, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0191, "vega": 0.0703, "theta": -0.0037, "rho": -0.0164, "theo": 0.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "LQD270219C00095000", "bid": 8.5, "bid_size": 4.0, "ask": 9.35, "ask_size": 7.0, "iv": 0.1374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.018, "vega": 0.039, "theta": -0.0018, "rho": 0.0753, "theo": 8.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "LQD270219P00095000", "bid": 0.16, "bid_size": 535.0, "ask": 0.24, "ask_size": 186.0, "iv": 0.1117, "open_interest": 6.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0235, "vega": 0.0814, "theta": -0.0041, "rho": -0.02, "theo": 0.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-09T13:42:26", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "LQD270219C00096000", "bid": 7.15, "bid_size": 24.0, "ask": 9.4, "ask_size": 40.0, "iv": 0.1588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0251, "vega": 0.0518, "theta": -0.0028, "rho": 0.0793, "theo": 7.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-30T14:28:16", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "LQD270219P00096000", "bid": 0.21, "bid_size": 580.0, "ask": 0.28, "ask_size": 132.0, "iv": 0.1062, "open_interest": 1.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0291, "vega": 0.0952, "theta": -0.0046, "rho": -0.0251, "theo": 0.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-09T13:32:16", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "LQD270219C00097000", "bid": 5.9, "bid_size": 40.0, "ask": 8.75, "ask_size": 40.0, "iv": 0.1479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0346, "vega": 0.0688, "theta": -0.004, "rho": 0.0972, "theo": 6.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "LQD270219P00097000", "bid": 0.27, "bid_size": 726.0, "ask": 0.34, "ask_size": 63.0, "iv": 0.1008, "open_interest": 5823.0, "volume": 1.0, "delta": -0.1164, "gamma": 0.036, "vega": 0.1112, "theta": -0.0052, "rho": -0.0309, "theo": 0.3101, "change": 0.055, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T10:00:54", "percent_change": 24.4444, "prev_day_close": 0.225000008940697}, {"option": "LQD270219C00098000", "bid": 4.65, "bid_size": 40.0, "ask": 7.25, "ask_size": 29.0, "iv": 0.1015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0467, "vega": 0.0951, "theta": -0.0054, "rho": 0.1148, "theo": 5.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "LQD270219P00098000", "bid": 0.36, "bid_size": 508.0, "ask": 0.43, "ask_size": 66.0, "iv": 0.0965, "open_interest": 5743.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0446, "vega": 0.1294, "theta": -0.0059, "rho": -0.0391, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-28T10:54:25", "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "LQD270219C00099000", "bid": 4.9, "bid_size": 7.0, "ask": 5.1, "ask_size": 338.0, "iv": 0.0932, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0597, "vega": 0.1215, "theta": -0.0067, "rho": 0.1126, "theo": 4.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "LQD270219P00099000", "bid": 0.49, "bid_size": 686.0, "ask": 0.57, "ask_size": 258.0, "iv": 0.0932, "open_interest": 267.0, "volume": 1.0, "delta": -0.1893, "gamma": 0.0547, "vega": 0.1497, "theta": -0.0066, "rho": -0.0497, "theo": 0.5199, "change": 0.12, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T09:58:37", "percent_change": 33.3333, "prev_day_close": 0.359999999403954}, {"option": "LQD270219C00100000", "bid": 4.05, "bid_size": 72.0, "ask": 4.2, "ask_size": 364.0, "iv": 0.0887, "open_interest": 1.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0726, "vega": 0.1499, "theta": -0.0077, "rho": 0.1278, "theo": 4.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-07-31T14:03:09", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "LQD270219P00100000", "bid": 0.66, "bid_size": 584.0, "ask": 0.74, "ask_size": 16.0, "iv": 0.0896, "open_interest": 8113.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.0659, "vega": 0.1709, "theta": -0.0074, "rho": -0.0633, "theo": 0.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:18:50", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "LQD270219C00101000", "bid": 3.25, "bid_size": 38.0, "ask": 3.45, "ask_size": 422.0, "iv": 0.0872, "open_interest": 5.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.0834, "vega": 0.1772, "theta": -0.0084, "rho": 0.1426, "theo": 3.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-21T10:08:12", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "LQD270219P00101000", "bid": 0.88, "bid_size": 564.0, "ask": 0.97, "ask_size": 7.0, "iv": 0.0861, "open_interest": 7765.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.0771, "vega": 0.1904, "theta": -0.008, "rho": -0.0797, "theo": 0.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T15:30:11", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "LQD270219C00102000", "bid": 2.54, "bid_size": 79.0, "ask": 2.68, "ask_size": 347.0, "iv": 0.0835, "open_interest": 3000.0, "volume": 0.0, "delta": 0.6512, "gamma": 0.0916, "vega": 0.199, "theta": -0.0087, "rho": 0.1453, "theo": 2.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-14T12:02:43", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "LQD270219P00102000", "bid": 1.18, "bid_size": 469.0, "ask": 1.26, "ask_size": 6.0, "iv": 0.0828, "open_interest": 8082.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.087, "vega": 0.2055, "theta": -0.0084, "rho": -0.099, "theo": 1.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T15:30:11", "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "LQD270219C00103000", "bid": 1.9, "bid_size": 144.0, "ask": 2.04, "ask_size": 412.0, "iv": 0.0807, "open_interest": 28825.0, "volume": 0.0, "delta": 0.5601, "gamma": 0.0967, "vega": 0.2107, "theta": -0.0086, "rho": 0.1322, "theo": 1.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-04T10:44:01", "percent_change": 0.0, "prev_day_close": 2.63499999046326}, {"option": "LQD270219P00103000", "bid": 1.56, "bid_size": 559.0, "ask": 1.66, "ask_size": 20.0, "iv": 0.0804, "open_interest": 843.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0939, "vega": 0.2129, "theta": -0.0085, "rho": -0.1207, "theo": 1.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-21T09:58:43", "percent_change": 0.0, "prev_day_close": 1.1350000500679}, {"option": "LQD270219C00104000", "bid": 1.38, "bid_size": 171.0, "ask": 1.48, "ask_size": 15.0, "iv": 0.0783, "open_interest": 142.0, "volume": 0.0, "delta": 0.4634, "gamma": 0.098, "vega": 0.2122, "theta": -0.0083, "rho": 0.1133, "theo": 1.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-05T11:23:06", "percent_change": 0.0, "prev_day_close": 1.99499994516373}, {"option": "LQD270219P00104000", "bid": 2.03, "bid_size": 723.0, "ask": 2.15, "ask_size": 66.0, "iv": 0.0778, "open_interest": 285.0, "volume": 28.0, "delta": -0.5706, "gamma": 0.0961, "vega": 0.2098, "theta": -0.0081, "rho": -0.1386, "theo": 2.0921, "change": 0.605, "open": 1.96, "high": 2.1, "low": 1.96, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T12:15:05", "percent_change": 40.4682, "prev_day_close": 1.49500000476837}, {"option": "LQD270219C00105000", "bid": 0.96, "bid_size": 227.0, "ask": 1.04, "ask_size": 34.0, "iv": 0.0767, "open_interest": 542.0, "volume": 0.0, "delta": 0.3668, "gamma": 0.0937, "vega": 0.203, "theta": -0.0077, "rho": 0.0923, "theo": 0.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T12:11:04", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "LQD270219P00105000", "bid": 2.61, "bid_size": 534.0, "ask": 2.75, "ask_size": 62.0, "iv": 0.0758, "open_interest": 0.0, "volume": 0.0, "delta": -0.6665, "gamma": 0.0921, "vega": 0.1961, "theta": -0.0073, "rho": -0.1544, "theo": 2.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.96499997377396}, {"option": "LQD270219C00106000", "bid": 0.63, "bid_size": 239.0, "ask": 0.71, "ask_size": 33.0, "iv": 0.0753, "open_interest": 88.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.0839, "vega": 0.1832, "theta": -0.0068, "rho": 0.0716, "theo": 0.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:46:31", "percent_change": 0.0, "prev_day_close": 0.979999989271164}, {"option": "LQD270219P00106000", "bid": 3.3, "bid_size": 437.0, "ask": 3.45, "ask_size": 16.0, "iv": 0.0744, "open_interest": 54.0, "volume": 0.0, "delta": -0.753, "gamma": 0.082, "vega": 0.1727, "theta": -0.0062, "rho": -0.1633, "theo": 3.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-10-23T11:36:34", "percent_change": 0.0, "prev_day_close": 2.54499995708466}, {"option": "LQD270219C00107000", "bid": 0.41, "bid_size": 180.0, "ask": 0.48, "ask_size": 246.0, "iv": 0.0753, "open_interest": 729.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0707, "vega": 0.1572, "theta": -0.0056, "rho": 0.0528, "theo": 0.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-28T15:45:18", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "LQD270219P00107000", "bid": 4.1, "bid_size": 368.0, "ask": 4.25, "ask_size": 10.0, "iv": 0.0743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0682, "vega": 0.1419, "theta": -0.0049, "rho": -0.1627, "theo": 4.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "LQD270219C00108000", "bid": 0.25, "bid_size": 123.0, "ask": 0.32, "ask_size": 589.0, "iv": 0.0753, "open_interest": 5223.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0561, "vega": 0.1282, "theta": -0.0044, "rho": 0.0371, "theo": 0.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-20T11:17:31", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "LQD270219P00108000", "bid": 4.95, "bid_size": 419.0, "ask": 5.1, "ask_size": 121.0, "iv": 0.0728, "open_interest": 5160.0, "volume": 200.0, "delta": -0.8882, "gamma": 0.0527, "vega": 0.1091, "theta": -0.0034, "rho": -0.1586, "theo": 5.0405, "change": 0.9, "open": 4.88, "high": 4.95, "low": 4.85, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-10T11:23:01", "percent_change": 22.2222, "prev_day_close": 4.05000007152557}, {"option": "LQD270219C00109000", "bid": 0.13, "bid_size": 342.0, "ask": 0.21, "ask_size": 557.0, "iv": 0.0746, "open_interest": 7811.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0419, "vega": 0.0986, "theta": -0.0032, "rho": 0.0248, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:04:02", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "LQD270219P00109000", "bid": 5.25, "bid_size": 17.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0374, "vega": 0.0778, "theta": -0.002, "rho": -0.1472, "theo": 5.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-06-10T09:41:57", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "LQD270219C00110000", "bid": 0.06, "bid_size": 523.0, "ask": 0.14, "ask_size": 583.0, "iv": 0.0745, "open_interest": 38.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0299, "vega": 0.0735, "theta": -0.0023, "rho": 0.0162, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-22T11:53:12", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "LQD270219P00110000", "bid": 5.3, "bid_size": 40.0, "ask": 8.15, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0246, "vega": 0.0526, "theta": -0.0009, "rho": -0.1399, "theo": 6.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-06-05T13:40:46", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "LQD270219C00111000", "bid": 0.02, "bid_size": 524.0, "ask": 0.1, "ask_size": 397.0, "iv": 0.0752, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0211, "vega": 0.0551, "theta": -0.0017, "rho": 0.0108, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-25T11:16:36", "percent_change": 0.0, "prev_day_close": 0.094999996945262}, {"option": "LQD270219P00111000", "bid": 7.15, "bid_size": 14.0, "ask": 8.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0158, "vega": 0.0354, "theta": -0.0001, "rho": -0.1342, "theo": 7.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "LQD270219C00112000", "bid": 0.01, "bid_size": 737.0, "ask": 0.08, "ask_size": 377.0, "iv": 0.079, "open_interest": 3.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0156, "vega": 0.0432, "theta": -0.0014, "rho": 0.0079, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-24T15:39:09", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "LQD270219P00112000", "bid": 6.8, "bid_size": 51.0, "ask": 10.5, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0107, "vega": 0.025, "theta": 0.0, "rho": -0.1316, "theo": 8.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-03-19T10:18:57", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "LQD270219C00113000", "bid": 0.01, "bid_size": 199.0, "ask": 0.07, "ask_size": 376.0, "iv": 0.0846, "open_interest": 3.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0121, "vega": 0.036, "theta": -0.0012, "rho": 0.0063, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-05-19T12:59:29", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "LQD270219P00113000", "bid": 7.75, "bid_size": 50.0, "ask": 11.65, "ask_size": 53.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0078, "vega": 0.0199, "theta": 0.0, "rho": -0.1298, "theo": 9.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-03-09T11:17:26", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "LQD270219C00114000", "bid": 0.01, "bid_size": 106.0, "ask": 0.06, "ask_size": 497.0, "iv": 0.0898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0099, "vega": 0.0313, "theta": -0.0011, "rho": 0.0053, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "LQD270219P00114000", "bid": 8.75, "bid_size": 50.0, "ask": 12.5, "ask_size": 53.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0061, "vega": 0.0162, "theta": 0.0, "rho": -0.1303, "theo": 10.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-03-09T11:18:07", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "LQD270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 344.0, "iv": 0.0921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0082, "vega": 0.0277, "theta": -0.001, "rho": 0.0046, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "LQD270219P00115000", "bid": 10.25, "bid_size": 36.0, "ask": 13.6, "ask_size": 53.0, "iv": 0.1266, "open_interest": 3.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.005, "vega": 0.0139, "theta": 0.0, "rho": -0.1309, "theo": 11.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-03-09T11:19:06", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "LQD270219C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 537.0, "iv": 0.0984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.007, "vega": 0.0248, "theta": -0.001, "rho": 0.004, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LQD270219P00116000", "bid": 10.75, "bid_size": 72.0, "ask": 14.35, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0041, "vega": 0.012, "theta": 0.0, "rho": -0.1314, "theo": 12.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "LQD270219C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 568.0, "iv": 0.1047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.006, "vega": 0.0222, "theta": -0.0009, "rho": 0.0036, "theo": 0.024, "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": 0.025000000372529}, {"option": "LQD270219P00117000", "bid": 12.0, "bid_size": 36.0, "ask": 14.95, "ask_size": 36.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0034, "vega": 0.0104, "theta": 0.0, "rho": -0.1315, "theo": 13.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-03-09T11:20:40", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "LQD270219C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 517.0, "iv": 0.1109, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0052, "vega": 0.02, "theta": -0.0008, "rho": 0.0032, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LQD270219P00118000", "bid": 12.9, "bid_size": 35.0, "ask": 16.45, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0028, "vega": 0.0089, "theta": 0.0, "rho": -0.1322, "theo": 14.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "LQD270219C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 346.0, "iv": 0.1137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0045, "vega": 0.0181, "theta": -0.0008, "rho": 0.0028, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD270219P00119000", "bid": 13.75, "bid_size": 73.0, "ask": 17.45, "ask_size": 53.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0024, "vega": 0.0078, "theta": 0.0, "rho": -0.1334, "theo": 15.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-03-09T11:26:28", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "LQD270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 338.0, "iv": 0.1195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0039, "vega": 0.0164, "theta": -0.0008, "rho": 0.0025, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD270219P00120000", "bid": 14.75, "bid_size": 71.0, "ask": 18.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.002, "vega": 0.0068, "theta": 0.0, "rho": -0.1338, "theo": 16.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-03-09T11:27:22", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "LQD270219C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 412.0, "iv": 0.1253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0034, "vega": 0.0149, "theta": -0.0007, "rho": 0.0023, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD270219P00121000", "bid": 15.7, "bid_size": 48.0, "ask": 19.6, "ask_size": 53.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0017, "vega": 0.0059, "theta": 0.0, "rho": -0.1348, "theo": 17.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.03, "last_trade_time": "2026-03-09T11:29:15", "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "LQD270219C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 565.0, "iv": 0.131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.003, "vega": 0.0135, "theta": -0.0007, "rho": 0.002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD270219P00122000", "bid": 16.7, "bid_size": 48.0, "ask": 19.85, "ask_size": 36.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0014, "vega": 0.0052, "theta": 0.0, "rho": -0.1354, "theo": 18.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-03-09T11:31:16", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "LQD270219C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 313.0, "iv": 0.1321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0026, "vega": 0.0123, "theta": -0.0006, "rho": 0.0018, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270219P00123000", "bid": 17.7, "bid_size": 48.0, "ask": 21.55, "ask_size": 53.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0012, "vega": 0.0045, "theta": 0.0, "rho": -0.1363, "theo": 19.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-03-09T11:33:09", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "LQD270219C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 322.0, "iv": 0.1375, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0023, "vega": 0.0112, "theta": -0.0006, "rho": 0.0016, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270219P00124000", "bid": 18.7, "bid_size": 51.0, "ask": 22.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.001, "vega": 0.0039, "theta": 0.0, "rho": -0.1374, "theo": 20.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "LQD270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 304.0, "iv": 0.1428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.002, "vega": 0.0102, "theta": -0.0005, "rho": 0.0015, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270219P00125000", "bid": 19.7, "bid_size": 71.0, "ask": 23.3, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0009, "vega": 0.0034, "theta": 0.0, "rho": -0.1381, "theo": 21.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "LQD270219C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 305.0, "iv": 0.1481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0018, "vega": 0.0093, "theta": -0.0005, "rho": 0.0013, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270219P00126000", "bid": 20.7, "bid_size": 71.0, "ask": 24.25, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0008, "vega": 0.003, "theta": 0.0, "rho": -0.1392, "theo": 22.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "LQD270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 448.0, "iv": 0.1685, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0012, "vega": 0.0064, "theta": -0.0004, "rho": 0.0009, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270219P00130000", "bid": 25.25, "bid_size": 36.0, "ask": 28.3, "ask_size": 53.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0017, "theta": 0.0, "rho": -0.143, "theo": 26.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "LQD270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 389.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0007, "vega": 0.0041, "theta": -0.0003, "rho": 0.0005, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270219P00135000", "bid": 29.85, "bid_size": 35.0, "ask": 33.35, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": -0.1481, "theo": 31.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5250005722046}, {"option": "LQD270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 299.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0002, "rho": 0.0003, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270219P00140000", "bid": 34.65, "bid_size": 69.0, "ask": 38.35, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.1534, "theo": 36.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5749988555908}, {"option": "LQD270319C00060000", "bid": 41.95, "bid_size": 53.0, "ask": 45.75, "ask_size": 53.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 43.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "LQD270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 276.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.005, "theta": -0.0006, "rho": -0.0009, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270319C00065000", "bid": 37.0, "bid_size": 53.0, "ask": 40.8, "ask_size": 51.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 38.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.625}, {"option": "LQD270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 276.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0007, "rho": -0.0012, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270319C00070000", "bid": 32.0, "bid_size": 53.0, "ask": 35.8, "ask_size": 77.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0382, "theo": 33.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "LQD270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 276.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0009, "vega": 0.0097, "theta": -0.0009, "rho": -0.0018, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270319C00075000", "bid": 28.0, "bid_size": 8.0, "ask": 30.8, "ask_size": 73.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.041, "theo": 28.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9250001907349}, {"option": "LQD270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 279.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0016, "vega": 0.0144, "theta": -0.0011, "rho": -0.0028, "theo": 0.0361, "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": 0.025000000372529}, {"option": "LQD270319C00080000", "bid": 21.95, "bid_size": 53.0, "ask": 25.8, "ask_size": 51.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.044, "theo": 23.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "LQD270319P00080000", "bid": 0.02, "bid_size": 277.0, "ask": 0.08, "ask_size": 283.0, "iv": 0.1949, "open_interest": 10.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0028, "vega": 0.0222, "theta": -0.0015, "rho": -0.0046, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:04:06", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "LQD270319C00085000", "bid": 17.05, "bid_size": 53.0, "ask": 20.85, "ask_size": 51.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.001, "vega": 0.0028, "theta": 0.0, "rho": 0.0477, "theo": 18.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "LQD270319P00085000", "bid": 0.05, "bid_size": 277.0, "ask": 0.13, "ask_size": 281.0, "iv": 0.168, "open_interest": 10.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0053, "vega": 0.0355, "theta": -0.002, "rho": -0.0079, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-06-18T11:16:13", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "LQD270319C00090000", "bid": 13.05, "bid_size": 8.0, "ask": 15.8, "ask_size": 53.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0047, "vega": 0.0132, "theta": 0.0, "rho": 0.0538, "theo": 13.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.12, "last_trade_time": "2026-09-29T13:36:41", "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "LQD270319P00090000", "bid": 0.11, "bid_size": 289.0, "ask": 0.2, "ask_size": 298.0, "iv": 0.1383, "open_interest": 101259.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0111, "vega": 0.0606, "theta": -0.0029, "rho": -0.0152, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T13:43:41", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "LQD270319C00091000", "bid": 11.5, "bid_size": 36.0, "ask": 14.9, "ask_size": 50.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0065, "vega": 0.0164, "theta": 0.0, "rho": 0.0618, "theo": 12.7608, "change": 0.0, "open": 0.0, "high": 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": "LQD270319P00091000", "bid": 0.13, "bid_size": 323.0, "ask": 0.22, "ask_size": 293.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.013, "vega": 0.0679, "theta": -0.0031, "rho": -0.0175, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "LQD270319C00092000", "bid": 10.35, "bid_size": 36.0, "ask": 13.9, "ask_size": 50.0, "iv": 0.1837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0091, "vega": 0.0241, "theta": -0.0005, "rho": 0.0622, "theo": 11.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "LQD270319P00092000", "bid": 0.15, "bid_size": 326.0, "ask": 0.24, "ask_size": 302.0, "iv": 0.126, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0154, "vega": 0.0768, "theta": -0.0034, "rho": -0.0204, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.16499999538064}, {"option": "LQD270319C00093000", "bid": 10.15, "bid_size": 8.0, "ask": 12.9, "ask_size": 73.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0126, "vega": 0.0328, "theta": -0.0012, "rho": 0.077, "theo": 10.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "LQD270319P00093000", "bid": 0.17, "bid_size": 359.0, "ask": 0.26, "ask_size": 14.0, "iv": 0.1191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0184, "vega": 0.0867, "theta": -0.0037, "rho": -0.0241, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "LQD270319C00094000", "bid": 8.6, "bid_size": 40.0, "ask": 11.75, "ask_size": 40.0, "iv": 0.1629, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0174, "vega": 0.0435, "theta": -0.002, "rho": 0.0776, "theo": 9.7964, "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": 10.9749999046326}, {"option": "LQD270319P00094000", "bid": 0.21, "bid_size": 369.0, "ask": 0.31, "ask_size": 12.0, "iv": 0.1146, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0219, "vega": 0.0988, "theta": -0.0041, "rho": -0.0286, "theo": 0.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "LQD270319C00095000", "bid": 7.95, "bid_size": 32.0, "ask": 10.1, "ask_size": 41.0, "iv": 0.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0238, "vega": 0.0599, "theta": -0.003, "rho": 0.1006, "theo": 8.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-03-19T12:07:35", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "LQD270319P00095000", "bid": 0.26, "bid_size": 352.0, "ask": 0.36, "ask_size": 339.0, "iv": 0.1096, "open_interest": 6.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0263, "vega": 0.1121, "theta": -0.0045, "rho": -0.0344, "theo": 0.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T10:37:29", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "LQD270319C00096000", "bid": 7.2, "bid_size": 4.0, "ask": 9.45, "ask_size": 40.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0314, "vega": 0.078, "theta": -0.0041, "rho": 0.1006, "theo": 7.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.13, "last_trade_time": "2026-03-25T12:02:10", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "LQD270319P00096000", "bid": 0.33, "bid_size": 384.0, "ask": 0.43, "ask_size": 6.0, "iv": 0.1053, "open_interest": 1.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0315, "vega": 0.1283, "theta": -0.005, "rho": -0.0418, "theo": 0.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T10:12:44", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "LQD270319C00097000", "bid": 6.25, "bid_size": 12.0, "ask": 8.15, "ask_size": 39.0, "iv": 0.1264, "open_interest": 1.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0408, "vega": 0.0988, "theta": -0.0052, "rho": 0.1266, "theo": 6.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-01T11:56:25", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "LQD270319P00097000", "bid": 0.42, "bid_size": 384.0, "ask": 0.52, "ask_size": 14.0, "iv": 0.1011, "open_interest": 5161.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0378, "vega": 0.1458, "theta": -0.0055, "rho": -0.0506, "theo": 0.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-08T10:45:58", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "LQD270319C00098000", "bid": 5.9, "bid_size": 5.0, "ask": 6.05, "ask_size": 319.0, "iv": 0.0959, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0508, "vega": 0.1302, "theta": -0.0063, "rho": 0.1502, "theo": 5.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "LQD270319P00098000", "bid": 0.55, "bid_size": 364.0, "ask": 0.66, "ask_size": 12.0, "iv": 0.0983, "open_interest": 10033.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.045, "vega": 0.1647, "theta": -0.006, "rho": -0.0621, "theo": 0.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-19T10:36:11", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "LQD270319C00099000", "bid": 5.0, "bid_size": 4.0, "ask": 5.2, "ask_size": 310.0, "iv": 0.0931, "open_interest": 3.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.06, "vega": 0.1575, "theta": -0.007, "rho": 0.1502, "theo": 5.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-10-30T15:39:35", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "LQD270319P00099000", "bid": 0.74, "bid_size": 1.0, "ask": 0.82, "ask_size": 11.0, "iv": 0.0957, "open_interest": 37532.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.053, "vega": 0.185, "theta": -0.0066, "rho": -0.0768, "theo": 0.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:02:17", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LQD270319C00100000", "bid": 4.15, "bid_size": 291.0, "ask": 4.4, "ask_size": 357.0, "iv": 0.0903, "open_interest": 8.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0681, "vega": 0.1843, "theta": -0.0075, "rho": 0.1676, "theo": 4.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-18T10:32:26", "percent_change": 0.0, "prev_day_close": 5.17500019073486}, {"option": "LQD270319P00100000", "bid": 0.9, "bid_size": 331.0, "ask": 1.03, "ask_size": 331.0, "iv": 0.0915, "open_interest": 2838.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0613, "vega": 0.2048, "theta": -0.0071, "rho": -0.0944, "theo": 0.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-27T13:44:55", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "LQD270319C00101000", "bid": 3.4, "bid_size": 328.0, "ask": 3.6, "ask_size": 339.0, "iv": 0.0871, "open_interest": 1.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0746, "vega": 0.2077, "theta": -0.0078, "rho": 0.174, "theo": 3.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-06T14:27:29", "percent_change": 0.0, "prev_day_close": 4.32499980926514}, {"option": "LQD270319P00101000", "bid": 1.15, "bid_size": 360.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.0875, "open_interest": 2519.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0692, "vega": 0.2221, "theta": -0.0075, "rho": -0.115, "theo": 1.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-28T14:36:36", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "LQD270319C00102000", "bid": 2.71, "bid_size": 344.0, "ask": 2.9, "ask_size": 337.0, "iv": 0.0847, "open_interest": 5007.0, "volume": 0.0, "delta": 0.6297, "gamma": 0.0799, "vega": 0.2259, "theta": -0.0079, "rho": 0.1695, "theo": 2.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-06T14:27:29", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "LQD270319P00102000", "bid": 1.46, "bid_size": 352.0, "ask": 1.59, "ask_size": 22.0, "iv": 0.0848, "open_interest": 5043.0, "volume": 0.0, "delta": -0.4065, "gamma": 0.0761, "vega": 0.2345, "theta": -0.0077, "rho": -0.1381, "theo": 1.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T09:46:45", "percent_change": 0.0, "prev_day_close": 1.13000005483627}, {"option": "LQD270319C00103000", "bid": 2.1, "bid_size": 22.0, "ask": 2.27, "ask_size": 349.0, "iv": 0.0823, "open_interest": 5151.0, "volume": 0.0, "delta": 0.5502, "gamma": 0.0837, "vega": 0.2368, "theta": -0.0078, "rho": 0.1565, "theo": 2.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-22T14:08:39", "percent_change": 0.0, "prev_day_close": 2.82000005245209}, {"option": "LQD270319P00103000", "bid": 1.85, "bid_size": 349.0, "ask": 1.98, "ask_size": 5.0, "iv": 0.0819, "open_interest": 20114.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.0808, "vega": 0.24, "theta": -0.0076, "rho": -0.1633, "theo": 1.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-27T13:44:55", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "LQD270319C00104000", "bid": 1.57, "bid_size": 366.0, "ask": 1.72, "ask_size": 390.0, "iv": 0.08, "open_interest": 8046.0, "volume": 0.0, "delta": 0.4663, "gamma": 0.0852, "vega": 0.2385, "theta": -0.0076, "rho": 0.138, "theo": 1.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-28T09:54:45", "percent_change": 0.0, "prev_day_close": 2.1949999332428}, {"option": "LQD270319P00104000", "bid": 2.32, "bid_size": 341.0, "ask": 2.47, "ask_size": 5.0, "iv": 0.0795, "open_interest": 20010.0, "volume": 0.0, "delta": -0.565, "gamma": 0.0822, "vega": 0.2372, "theta": -0.0072, "rho": -0.1897, "theo": 2.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T09:58:45", "percent_change": 0.0, "prev_day_close": 1.83499997854233}, {"option": "LQD270319C00105000", "bid": 1.15, "bid_size": 13.0, "ask": 1.27, "ask_size": 402.0, "iv": 0.0786, "open_interest": 11606.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.0828, "vega": 0.2305, "theta": -0.0071, "rho": 0.116, "theo": 1.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T12:17:12", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "LQD270319P00105000", "bid": 2.88, "bid_size": 344.0, "ask": 3.1, "ask_size": 330.0, "iv": 0.0787, "open_interest": 18.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0794, "vega": 0.2254, "theta": -0.0066, "rho": -0.2165, "theo": 2.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-11-06T09:58:57", "percent_change": 0.0, "prev_day_close": 2.3050000667572}, {"option": "LQD270319C00106000", "bid": 0.79, "bid_size": 361.0, "ask": 0.92, "ask_size": 387.0, "iv": 0.077, "open_interest": 748.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0763, "vega": 0.2128, "theta": -0.0064, "rho": 0.0941, "theo": 0.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-27T15:56:12", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "LQD270319P00106000", "bid": 3.55, "bid_size": 334.0, "ask": 3.8, "ask_size": 313.0, "iv": 0.0784, "open_interest": 50.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0725, "vega": 0.2057, "theta": -0.0057, "rho": -0.2415, "theo": 3.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-01T15:44:17", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "LQD270319C00107000", "bid": 0.53, "bid_size": 387.0, "ask": 0.65, "ask_size": 27.0, "iv": 0.076, "open_interest": 31.0, "volume": 0.0, "delta": 0.232, "gamma": 0.0669, "vega": 0.189, "theta": -0.0055, "rho": 0.0736, "theo": 0.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T12:34:56", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "LQD270319P00107000", "bid": 4.3, "bid_size": 323.0, "ask": 4.55, "ask_size": 290.0, "iv": 0.078, "open_interest": 2.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.0629, "vega": 0.1798, "theta": -0.0047, "rho": -0.262, "theo": 4.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-14T14:26:33", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "LQD270319C00108000", "bid": 0.34, "bid_size": 359.0, "ask": 0.46, "ask_size": 377.0, "iv": 0.0756, "open_interest": 10431.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.056, "vega": 0.1612, "theta": -0.0045, "rho": 0.056, "theo": 0.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T15:46:33", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "LQD270319P00108000", "bid": 5.1, "bid_size": 312.0, "ask": 5.35, "ask_size": 11.0, "iv": 0.0769, "open_interest": 3.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0521, "vega": 0.1504, "theta": -0.0036, "rho": -0.2719, "theo": 5.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-10-05T09:59:44", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "LQD270319C00109000", "bid": 0.21, "bid_size": 376.0, "ask": 0.32, "ask_size": 355.0, "iv": 0.0755, "open_interest": 3626.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0448, "vega": 0.1321, "theta": -0.0036, "rho": 0.0406, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T10:51:44", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "LQD270319P00109000", "bid": 5.95, "bid_size": 309.0, "ask": 6.25, "ask_size": 286.0, "iv": 0.0777, "open_interest": 11.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0413, "vega": 0.1205, "theta": -0.0026, "rho": -0.2642, "theo": 6.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-09-15T11:36:53", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "LQD270319C00110000", "bid": 0.13, "bid_size": 11.0, "ask": 0.23, "ask_size": 362.0, "iv": 0.0764, "open_interest": 5.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0343, "vega": 0.1047, "theta": -0.0027, "rho": 0.0286, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-04-27T10:45:30", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "LQD270319P00110000", "bid": 5.05, "bid_size": 40.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0316, "vega": 0.093, "theta": -0.0017, "rho": -0.2412, "theo": 6.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T11:23:59", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "LQD270319C00111000", "bid": 0.07, "bid_size": 10.0, "ask": 0.16, "ask_size": 343.0, "iv": 0.0765, "open_interest": 296.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0257, "vega": 0.0817, "theta": -0.0021, "rho": 0.02, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-24T13:16:32", "percent_change": 0.0, "prev_day_close": 0.169999998062849}, {"option": "LQD270319P00111000", "bid": 6.65, "bid_size": 29.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 876.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0236, "vega": 0.0697, "theta": -0.001, "rho": -0.2119, "theo": 7.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-09T15:51:22", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "LQD270319C00112000", "bid": 0.03, "bid_size": 289.0, "ask": 0.12, "ask_size": 330.0, "iv": 0.0772, "open_interest": 35.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0193, "vega": 0.0646, "theta": -0.0016, "rho": 0.0145, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T15:49:34", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "LQD270319P00112000", "bid": 7.3, "bid_size": 40.0, "ask": 9.85, "ask_size": 32.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0173, "vega": 0.0519, "theta": -0.0004, "rho": -0.1875, "theo": 8.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-03-25T11:52:36", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "LQD270319C00113000", "bid": 0.01, "bid_size": 286.0, "ask": 0.1, "ask_size": 282.0, "iv": 0.0796, "open_interest": 5.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0149, "vega": 0.053, "theta": -0.0013, "rho": 0.0112, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-05-21T10:10:55", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "LQD270319P00113000", "bid": 7.9, "bid_size": 40.0, "ask": 11.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.013, "vega": 0.0397, "theta": 0.0, "rho": -0.1716, "theo": 9.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-05-18T12:17:59", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "LQD270319C00114000", "bid": 0.01, "bid_size": 306.0, "ask": 0.09, "ask_size": 282.0, "iv": 0.0847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.012, "vega": 0.0452, "theta": -0.0012, "rho": 0.0092, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "LQD270319P00114000", "bid": 9.25, "bid_size": 36.0, "ask": 11.95, "ask_size": 36.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0101, "vega": 0.0322, "theta": 0.0, "rho": -0.157, "theo": 10.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-03-25T11:54:21", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "LQD270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 310.0, "iv": 0.0879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.01, "vega": 0.0397, "theta": -0.0011, "rho": 0.0078, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD270319P00115000", "bid": 9.8, "bid_size": 53.0, "ask": 13.45, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.008, "vega": 0.0265, "theta": 0.0, "rho": -0.1547, "theo": 11.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "LQD270319C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 279.0, "iv": 0.092, "open_interest": 10.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0085, "vega": 0.0355, "theta": -0.001, "rho": 0.0068, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-04-14T15:45:15", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "LQD270319P00116000", "bid": 10.75, "bid_size": 66.0, "ask": 13.55, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0065, "vega": 0.0224, "theta": 0.0, "rho": -0.1477, "theo": 12.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "LQD270319C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 291.0, "iv": 0.0978, "open_interest": 10.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0073, "vega": 0.032, "theta": -0.001, "rho": 0.006, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-05-08T15:35:34", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "LQD270319P00117000", "bid": 12.4, "bid_size": 27.0, "ask": 15.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0054, "vega": 0.0187, "theta": 0.0, "rho": -0.1459, "theo": 13.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "LQD270319C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 277.0, "iv": 0.1013, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0063, "vega": 0.029, "theta": -0.0009, "rho": 0.0054, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LQD270319P00118000", "bid": 13.2, "bid_size": 32.0, "ask": 15.75, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0044, "vega": 0.0162, "theta": 0.0, "rho": -0.1447, "theo": 14.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-03-19T10:17:43", "percent_change": 0.0, "prev_day_close": 13.6749997138977}, {"option": "LQD270319C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 284.0, "iv": 0.1067, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0055, "vega": 0.0263, "theta": -0.0009, "rho": 0.0048, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LQD270319P00119000", "bid": 13.75, "bid_size": 71.0, "ask": 17.6, "ask_size": 53.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0037, "vega": 0.0138, "theta": 0.0, "rho": -0.1416, "theo": 15.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-03-25T11:57:11", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "LQD270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 281.0, "iv": 0.1121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0048, "vega": 0.024, "theta": -0.0008, "rho": 0.0043, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LQD270319P00120000", "bid": 14.75, "bid_size": 73.0, "ask": 18.45, "ask_size": 53.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0031, "vega": 0.0117, "theta": 0.0, "rho": -0.1412, "theo": 16.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-03-19T12:14:37", "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "LQD270319C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 288.0, "iv": 0.1147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0042, "vega": 0.0218, "theta": -0.0008, "rho": 0.0039, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LQD270319P00121000", "bid": 15.75, "bid_size": 72.0, "ask": 19.6, "ask_size": 53.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0026, "vega": 0.0101, "theta": 0.0, "rho": -0.1414, "theo": 17.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-03-19T12:09:38", "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "LQD270319C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 278.0, "iv": 0.1198, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0037, "vega": 0.0199, "theta": -0.0007, "rho": 0.0035, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LQD270319P00122000", "bid": 16.75, "bid_size": 72.0, "ask": 20.6, "ask_size": 53.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0021, "vega": 0.0086, "theta": 0.0, "rho": -0.1409, "theo": 18.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-03-19T12:03:52", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "LQD270319C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 278.0, "iv": 0.1249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0033, "vega": 0.0182, "theta": -0.0007, "rho": 0.0032, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LQD270319P00123000", "bid": 17.7, "bid_size": 48.0, "ask": 21.6, "ask_size": 53.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0018, "vega": 0.0073, "theta": 0.0, "rho": -0.1397, "theo": 19.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-04-24T09:56:02", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "LQD270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 278.0, "iv": 0.1313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0026, "vega": 0.0153, "theta": -0.0006, "rho": 0.0026, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD270319P00125000", "bid": 19.7, "bid_size": 50.0, "ask": 23.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0012, "vega": 0.0053, "theta": 0.0, "rho": -0.1408, "theo": 21.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "LQD270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 278.0, "iv": 0.1498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0015, "vega": 0.01, "theta": -0.0004, "rho": 0.0016, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270319P00130000", "bid": 24.7, "bid_size": 50.0, "ask": 28.4, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0005, "vega": 0.0024, "theta": 0.0, "rho": -0.1437, "theo": 26.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "LQD270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 298.0, "iv": 0.1712, "open_interest": 5.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0009, "vega": 0.0066, "theta": -0.0003, "rho": 0.001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-08T14:32:17", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270319P00135000", "bid": 29.65, "bid_size": 51.0, "ask": 33.2, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": -0.1483, "theo": 31.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5749998092651}, {"option": "LQD270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 276.0, "iv": 0.1916, "open_interest": 5.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0006, "vega": 0.0044, "theta": -0.0002, "rho": 0.0006, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T14:32:24", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270319P00140000", "bid": 34.65, "bid_size": 65.0, "ask": 38.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.1535, "theo": 36.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7250003814697}, {"option": "LQD270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 276.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.003, "theta": -0.0002, "rho": 0.0004, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270319P00145000", "bid": 40.3, "bid_size": 18.0, "ask": 43.15, "ask_size": 53.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1588, "theo": 41.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5249996185303}, {"option": "LQD270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 276.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0001, "rho": 0.0003, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270319P00150000", "bid": 44.6, "bid_size": 71.0, "ask": 48.3, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1642, "theo": 46.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4750003814697}, {"option": "LQD270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 276.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0001, "rho": 0.0002, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270319P00155000", "bid": 49.55, "bid_size": 51.0, "ask": 53.25, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1696, "theo": 51.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4750003814697}, {"option": "LQD270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 276.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0001, "rho": 0.0001, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270319P00160000", "bid": 55.1, "bid_size": 27.0, "ask": 58.25, "ask_size": 52.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1751, "theo": 56.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4750003814697}, {"option": "LQD270416C00055000", "bid": 47.6, "bid_size": 36.0, "ask": 50.15, "ask_size": 27.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.03, "theo": 48.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.17, "last_trade_time": "2026-06-15T11:49:13", "percent_change": 0.0, "prev_day_close": 50.1999988555908}, {"option": "LQD270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 256.0, "iv": 0.3365, "open_interest": 49630.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0006, "rho": -0.0012, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-23T14:04:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "LQD270416C00060000", "bid": 42.45, "bid_size": 35.0, "ask": 45.8, "ask_size": 34.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 43.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2249984741211}, {"option": "LQD270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 256.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0005, "vega": 0.0077, "theta": -0.0007, "rho": -0.0016, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270416C00065000", "bid": 37.3, "bid_size": 35.0, "ask": 40.8, "ask_size": 34.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 38.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "LQD270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 256.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0008, "vega": 0.0103, "theta": -0.0008, "rho": -0.0022, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270416C00070000", "bid": 33.05, "bid_size": 8.0, "ask": 35.05, "ask_size": 27.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0382, "theo": 33.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2250003814697}, {"option": "LQD270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 256.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0012, "vega": 0.0142, "theta": -0.001, "rho": -0.0031, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD270416C00075000", "bid": 27.85, "bid_size": 18.0, "ask": 30.25, "ask_size": 27.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.041, "theo": 28.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "LQD270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 286.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0019, "vega": 0.0203, "theta": -0.0012, "rho": -0.0046, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LQD270416C00080000", "bid": 22.05, "bid_size": 36.0, "ask": 25.8, "ask_size": 34.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.044, "theo": 23.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "LQD270416P00080000", "bid": 0.03, "bid_size": 287.0, "ask": 0.11, "ask_size": 262.0, "iv": 0.1847, "open_interest": 1.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0033, "vega": 0.0302, "theta": -0.0016, "rho": -0.0072, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T15:11:23", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "LQD270416C00085000", "bid": 18.1, "bid_size": 8.0, "ask": 19.7, "ask_size": 9.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.001, "vega": 0.0034, "theta": 0.0, "rho": 0.0481, "theo": 18.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "LQD270416P00085000", "bid": 0.07, "bid_size": 268.0, "ask": 0.16, "ask_size": 262.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0061, "vega": 0.0468, "theta": -0.0021, "rho": -0.012, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.10500000230968}, {"option": "LQD270416C00090000", "bid": 12.05, "bid_size": 36.0, "ask": 15.6, "ask_size": 36.0, "iv": 0.1538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0057, "vega": 0.0176, "theta": 0.0, "rho": 0.0583, "theo": 13.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "LQD270416P00090000", "bid": 0.15, "bid_size": 303.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.1314, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0124, "vega": 0.0775, "theta": -0.0029, "rho": -0.0225, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.169999998062849}, {"option": "LQD270416C00091000", "bid": 11.65, "bid_size": 27.0, "ask": 14.35, "ask_size": 36.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.008, "vega": 0.0231, "theta": 0.0, "rho": 0.0674, "theo": 12.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "LQD270416P00091000", "bid": 0.17, "bid_size": 334.0, "ask": 0.28, "ask_size": 299.0, "iv": 0.1259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0145, "vega": 0.0866, "theta": -0.0031, "rho": -0.026, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "LQD270416C00092000", "bid": 10.9, "bid_size": 18.0, "ask": 13.1, "ask_size": 18.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0112, "vega": 0.0326, "theta": 0.0, "rho": 0.0684, "theo": 11.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "LQD270416P00092000", "bid": 0.19, "bid_size": 281.0, "ask": 0.31, "ask_size": 279.0, "iv": 0.12, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.017, "vega": 0.097, "theta": -0.0034, "rho": -0.0303, "theo": 0.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "LQD270416C00093000", "bid": 10.15, "bid_size": 4.0, "ask": 12.65, "ask_size": 41.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0153, "vega": 0.043, "theta": -0.0002, "rho": 0.0893, "theo": 10.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "LQD270416P00093000", "bid": 0.23, "bid_size": 336.0, "ask": 0.34, "ask_size": 9.0, "iv": 0.1147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0199, "vega": 0.1088, "theta": -0.0037, "rho": -0.0355, "theo": 0.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.240000009536743}, {"option": "LQD270416C00094000", "bid": 9.5, "bid_size": 8.0, "ask": 10.55, "ask_size": 14.0, "iv": 0.1376, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0207, "vega": 0.0591, "theta": -0.0012, "rho": 0.091, "theo": 9.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "LQD270416P00094000", "bid": 0.28, "bid_size": 330.0, "ask": 0.39, "ask_size": 22.0, "iv": 0.1101, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0235, "vega": 0.1225, "theta": -0.004, "rho": -0.042, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "LQD270416C00095000", "bid": 8.45, "bid_size": 34.0, "ask": 9.1, "ask_size": 34.0, "iv": 0.0871, "open_interest": 0.0, "volume": 1.0, "delta": 0.9431, "gamma": 0.0274, "vega": 0.0776, "theta": -0.0023, "rho": 0.1209, "theo": 8.851, "change": -1.475, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-10T10:07:45", "percent_change": -13.948, "prev_day_close": 10.5749998092651}, {"option": "LQD270416P00095000", "bid": 0.35, "bid_size": 367.0, "ask": 0.46, "ask_size": 19.0, "iv": 0.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0277, "vega": 0.138, "theta": -0.0044, "rho": -0.0497, "theo": 0.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "LQD270416C00096000", "bid": 7.5, "bid_size": 8.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.1172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.035, "vega": 0.1015, "theta": -0.0034, "rho": 0.1219, "theo": 7.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "LQD270416P00096000", "bid": 0.44, "bid_size": 341.0, "ask": 0.59, "ask_size": 329.0, "iv": 0.104, "open_interest": 0.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0327, "vega": 0.155, "theta": -0.0048, "rho": -0.0598, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "LQD270416C00097000", "bid": 6.8, "bid_size": 297.0, "ask": 7.05, "ask_size": 281.0, "iv": 0.0952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.043, "vega": 0.1285, "theta": -0.0044, "rho": 0.1536, "theo": 6.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "LQD270416P00097000", "bid": 0.56, "bid_size": 330.0, "ask": 0.71, "ask_size": 349.0, "iv": 0.1008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0384, "vega": 0.1743, "theta": -0.0052, "rho": -0.0721, "theo": 0.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.480000004172325}, {"option": "LQD270416C00098000", "bid": 5.95, "bid_size": 3.0, "ask": 6.2, "ask_size": 320.0, "iv": 0.0959, "open_interest": 2.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0508, "vega": 0.1579, "theta": -0.0052, "rho": 0.1855, "theo": 6.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-07T09:55:52", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "LQD270416P00098000", "bid": 0.7, "bid_size": 327.0, "ask": 0.85, "ask_size": 25.0, "iv": 0.0972, "open_interest": 15.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0447, "vega": 0.194, "theta": -0.0056, "rho": -0.0864, "theo": 0.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-05-13T10:14:20", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "LQD270416C00099000", "bid": 5.05, "bid_size": 309.0, "ask": 5.35, "ask_size": 297.0, "iv": 0.0916, "open_interest": 0.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0573, "vega": 0.1848, "theta": -0.0058, "rho": 0.1938, "theo": 5.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "LQD270416P00099000", "bid": 0.88, "bid_size": 304.0, "ask": 1.03, "ask_size": 318.0, "iv": 0.0941, "open_interest": 10001.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0514, "vega": 0.2136, "theta": -0.006, "rho": -0.1049, "theo": 0.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-11-03T12:52:34", "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "LQD270416C00100000", "bid": 4.25, "bid_size": 306.0, "ask": 4.55, "ask_size": 304.0, "iv": 0.0892, "open_interest": 0.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0629, "vega": 0.2118, "theta": -0.0062, "rho": 0.2003, "theo": 4.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-11-02T13:49:50", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LQD270416P00100000", "bid": 1.09, "bid_size": 341.0, "ask": 1.25, "ask_size": 338.0, "iv": 0.0907, "open_interest": 109.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.0581, "vega": 0.2324, "theta": -0.0064, "rho": -0.1256, "theo": 1.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-26T15:25:33", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "LQD270416C00101000", "bid": 3.55, "bid_size": 15.0, "ask": 3.8, "ask_size": 308.0, "iv": 0.0876, "open_interest": 1.0, "volume": 0.0, "delta": 0.6857, "gamma": 0.0679, "vega": 0.2349, "theta": -0.0064, "rho": 0.205, "theo": 3.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-10-07T10:36:44", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "LQD270416P00101000", "bid": 1.36, "bid_size": 359.0, "ask": 1.51, "ask_size": 14.0, "iv": 0.0874, "open_interest": 72999.0, "volume": 0.0, "delta": -0.3557, "gamma": 0.0643, "vega": 0.2481, "theta": -0.0066, "rho": -0.1496, "theo": 1.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:42:50", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "LQD270416C00102000", "bid": 2.87, "bid_size": 324.0, "ask": 3.1, "ask_size": 317.0, "iv": 0.0849, "open_interest": 66.0, "volume": 0.0, "delta": 0.6188, "gamma": 0.0724, "vega": 0.2519, "theta": -0.0067, "rho": 0.1984, "theo": 2.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-10-07T10:37:25", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "LQD270416P00102000", "bid": 1.69, "bid_size": 344.0, "ask": 1.86, "ask_size": 15.0, "iv": 0.0851, "open_interest": 53.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0694, "vega": 0.2591, "theta": -0.0067, "rho": -0.1768, "theo": 1.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T15:51:09", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "LQD270416C00103000", "bid": 2.27, "bid_size": 330.0, "ask": 2.46, "ask_size": 335.0, "iv": 0.0824, "open_interest": 161.0, "volume": 0.0, "delta": 0.5466, "gamma": 0.0758, "vega": 0.2613, "theta": -0.0067, "rho": 0.1839, "theo": 2.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-10-09T13:26:18", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "LQD270416P00103000", "bid": 2.08, "bid_size": 348.0, "ask": 2.3, "ask_size": 329.0, "iv": 0.0831, "open_interest": 10231.0, "volume": 0.0, "delta": -0.4891, "gamma": 0.0729, "vega": 0.2637, "theta": -0.0065, "rho": -0.2063, "theo": 2.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T15:38:36", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "LQD270416C00104000", "bid": 1.76, "bid_size": 7.0, "ask": 1.93, "ask_size": 357.0, "iv": 0.0809, "open_interest": 6.0, "volume": 0.0, "delta": 0.4707, "gamma": 0.0772, "vega": 0.2622, "theta": -0.0066, "rho": 0.1645, "theo": 1.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-06T10:07:32", "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "LQD270416P00104000", "bid": 2.55, "bid_size": 319.0, "ask": 2.77, "ask_size": 8.0, "iv": 0.0805, "open_interest": 0.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0739, "vega": 0.2605, "theta": -0.0061, "rho": -0.237, "theo": 2.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "LQD270416C00105000", "bid": 1.31, "bid_size": 304.0, "ask": 1.47, "ask_size": 342.0, "iv": 0.079, "open_interest": 1.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0756, "vega": 0.2544, "theta": -0.0063, "rho": 0.142, "theo": 1.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-03T11:56:09", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "LQD270416P00105000", "bid": 3.1, "bid_size": 326.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.0777, "open_interest": 233.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.0719, "vega": 0.2492, "theta": -0.0055, "rho": -0.2678, "theo": 3.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-09-25T11:03:25", "percent_change": 0.0, "prev_day_close": 2.56000006198883}, {"option": "LQD270416C00106000", "bid": 0.95, "bid_size": 348.0, "ask": 1.1, "ask_size": 353.0, "iv": 0.0776, "open_interest": 5.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.0709, "vega": 0.2385, "theta": -0.0058, "rho": 0.1188, "theo": 1.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-08T13:53:26", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "LQD270416P00106000", "bid": 3.75, "bid_size": 281.0, "ask": 3.95, "ask_size": 9.0, "iv": 0.0764, "open_interest": 1.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0669, "vega": 0.2304, "theta": -0.0048, "rho": -0.2978, "theo": 3.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-15T09:36:40", "percent_change": 0.0, "prev_day_close": 3.14499998092651}, {"option": "LQD270416C00107000", "bid": 0.67, "bid_size": 444.0, "ask": 0.8, "ask_size": 166.0, "iv": 0.0765, "open_interest": 280.0, "volume": 20.0, "delta": 0.255, "gamma": 0.0638, "vega": 0.2167, "theta": -0.0052, "rho": 0.0964, "theo": 0.7464, "change": -0.295, "open": 0.76, "high": 0.76, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T12:01:38", "percent_change": -28.7805, "prev_day_close": 1.02500000596046}, {"option": "LQD270416P00107000", "bid": 4.45, "bid_size": 314.0, "ask": 4.75, "ask_size": 12.0, "iv": 0.0766, "open_interest": 0.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.0596, "vega": 0.2065, "theta": -0.0039, "rho": -0.3246, "theo": 4.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "LQD270416C00108000", "bid": 0.46, "bid_size": 333.0, "ask": 0.61, "ask_size": 350.0, "iv": 0.0768, "open_interest": 0.0, "volume": 0.0, "delta": 0.197, "gamma": 0.0552, "vega": 0.1907, "theta": -0.0044, "rho": 0.0765, "theo": 0.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "LQD270416P00108000", "bid": 5.25, "bid_size": 396.0, "ask": 5.5, "ask_size": 122.0, "iv": 0.0753, "open_interest": 393.0, "volume": 50.0, "delta": -0.8209, "gamma": 0.0512, "vega": 0.1792, "theta": -0.0029, "rho": -0.3489, "theo": 5.3961, "change": 0.825, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-10T11:25:43", "percent_change": 18.4358, "prev_day_close": 4.47499990463257}, {"option": "LQD270416C00109000", "bid": 0.31, "bid_size": 325.0, "ask": 0.45, "ask_size": 347.0, "iv": 0.0769, "open_interest": 40.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.0461, "vega": 0.1626, "theta": -0.0037, "rho": 0.0585, "theo": 0.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-08-04T10:50:56", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "LQD270416P00109000", "bid": 6.05, "bid_size": 286.0, "ask": 6.4, "ask_size": 28.0, "iv": 0.0755, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0423, "vega": 0.1507, "theta": -0.0019, "rho": -0.3696, "theo": 6.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LQD270416C00110000", "bid": 0.21, "bid_size": 323.0, "ask": 0.34, "ask_size": 349.0, "iv": 0.0778, "open_interest": 25.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0372, "vega": 0.135, "theta": -0.003, "rho": 0.0437, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-06T10:10:06", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "LQD270416P00110000", "bid": 6.95, "bid_size": 292.0, "ask": 7.25, "ask_size": 6.0, "iv": 0.0748, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0338, "vega": 0.1237, "theta": -0.001, "rho": -0.3865, "theo": 7.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "LQD270416C00111000", "bid": 0.14, "bid_size": 10.0, "ask": 0.26, "ask_size": 320.0, "iv": 0.0791, "open_interest": 12.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0294, "vega": 0.1104, "theta": -0.0024, "rho": 0.0323, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T13:38:02", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "LQD270416P00111000", "bid": 7.25, "bid_size": 6.0, "ask": 8.85, "ask_size": 24.0, "iv": 0.079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0264, "vega": 0.1, "theta": -0.0002, "rho": -0.4, "theo": 8.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "LQD270416C00112000", "bid": 0.09, "bid_size": 310.0, "ask": 0.21, "ask_size": 291.0, "iv": 0.0809, "open_interest": 12.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.023, "vega": 0.0903, "theta": -0.0019, "rho": 0.0243, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T11:49:28", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "LQD270416P00112000", "bid": 7.45, "bid_size": 32.0, "ask": 9.85, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0205, "vega": 0.081, "theta": 0.0, "rho": -0.4057, "theo": 8.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.8250002861023}, {"option": "LQD270416C00113000", "bid": 0.06, "bid_size": 311.0, "ask": 0.17, "ask_size": 291.0, "iv": 0.0831, "open_interest": 8.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0182, "vega": 0.0746, "theta": -0.0016, "rho": 0.0187, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-11T10:44:54", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "LQD270416P00113000", "bid": 8.0, "bid_size": 40.0, "ask": 11.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0162, "vega": 0.0669, "theta": 0.0, "rho": -0.3834, "theo": 9.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.32500004768372}, {"option": "LQD270416C00114000", "bid": 0.04, "bid_size": 321.0, "ask": 0.14, "ask_size": 285.0, "iv": 0.0855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0148, "vega": 0.0639, "theta": -0.0014, "rho": 0.0153, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "LQD270416P00114000", "bid": 10.0, "bid_size": 14.0, "ask": 11.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0133, "vega": 0.0572, "theta": 0.0, "rho": -0.3302, "theo": 10.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "LQD270416C00115000", "bid": 0.02, "bid_size": 295.0, "ask": 0.12, "ask_size": 296.0, "iv": 0.0876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0123, "vega": 0.0561, "theta": -0.0013, "rho": 0.0129, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "LQD270416P00115000", "bid": 11.05, "bid_size": 12.0, "ask": 12.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0114, "vega": 0.0494, "theta": 0.0, "rho": -0.2754, "theo": 11.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "LQD270416C00116000", "bid": 0.01, "bid_size": 297.0, "ask": 0.11, "ask_size": 264.0, "iv": 0.091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0105, "vega": 0.0502, "theta": -0.0012, "rho": 0.0113, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "LQD270416P00116000", "bid": 10.8, "bid_size": 33.0, "ask": 14.6, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0099, "vega": 0.0424, "theta": 0.0, "rho": -0.2341, "theo": 12.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "LQD270416C00117000", "bid": 0.01, "bid_size": 257.0, "ask": 0.1, "ask_size": 267.0, "iv": 0.0953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.009, "vega": 0.0452, "theta": -0.0011, "rho": 0.01, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "LQD270416P00117000", "bid": 12.35, "bid_size": 27.0, "ask": 14.55, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0085, "vega": 0.0362, "theta": 0.0, "rho": -0.2085, "theo": 13.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "LQD270416C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 262.0, "iv": 0.0977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0078, "vega": 0.0412, "theta": -0.001, "rho": 0.0089, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "LQD270416P00118000", "bid": 12.95, "bid_size": 35.0, "ask": 16.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0072, "vega": 0.031, "theta": 0.0, "rho": -0.1908, "theo": 14.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "LQD270416C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 261.0, "iv": 0.1012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0069, "vega": 0.0376, "theta": -0.001, "rho": 0.008, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "LQD270416P00119000", "bid": 13.75, "bid_size": 34.0, "ask": 17.5, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.006, "vega": 0.0262, "theta": 0.0, "rho": -0.1798, "theo": 15.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "LQD270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 261.0, "iv": 0.1062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0061, "vega": 0.0343, "theta": -0.0009, "rho": 0.0072, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD270416P00120000", "bid": 15.2, "bid_size": 27.0, "ask": 17.85, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.005, "vega": 0.0221, "theta": 0.0, "rho": -0.1673, "theo": 16.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "LQD270416C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 269.0, "iv": 0.1092, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0054, "vega": 0.0315, "theta": -0.0009, "rho": 0.0065, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "LQD270416P00121000", "bid": 15.75, "bid_size": 49.0, "ask": 19.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0042, "vega": 0.0186, "theta": 0.0, "rho": -0.161, "theo": 17.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6749997138977}, {"option": "LQD270416C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 262.0, "iv": 0.114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0048, "vega": 0.0289, "theta": -0.0008, "rho": 0.0058, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "LQD270416P00122000", "bid": 16.75, "bid_size": 50.0, "ask": 20.55, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0035, "vega": 0.0158, "theta": 0.0, "rho": -0.1567, "theo": 18.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6249995231628}, {"option": "LQD270416C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 267.0, "iv": 0.1164, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0042, "vega": 0.0266, "theta": -0.0008, "rho": 0.0053, "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": 0.0299999993294477}, {"option": "LQD270416P00123000", "bid": 17.75, "bid_size": 50.0, "ask": 21.55, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0029, "vega": 0.0133, "theta": 0.0, "rho": -0.1521, "theo": 19.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "LQD270416C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 271.0, "iv": 0.121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0038, "vega": 0.0244, "theta": -0.0008, "rho": 0.0048, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LQD270416P00124000", "bid": 18.75, "bid_size": 36.0, "ask": 22.35, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0024, "vega": 0.011, "theta": 0.0, "rho": -0.1493, "theo": 20.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "LQD270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 261.0, "iv": 0.1256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0034, "vega": 0.0225, "theta": -0.0007, "rho": 0.0044, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LQD270416P00125000", "bid": 19.75, "bid_size": 50.0, "ask": 23.55, "ask_size": 53.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.002, "vega": 0.0092, "theta": 0.0, "rho": -0.1488, "theo": 21.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-05-19T10:50:35", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "LQD270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 267.0, "iv": 0.1407, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.002, "vega": 0.0151, "theta": -0.0005, "rho": 0.0028, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD270416P00130000", "bid": 25.15, "bid_size": 27.0, "ask": 28.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0007, "vega": 0.0037, "theta": 0.0, "rho": -0.1459, "theo": 26.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "LQD270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 260.0, "iv": 0.1558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0012, "vega": 0.0103, "theta": -0.0004, "rho": 0.0018, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270416P00135000", "bid": 29.7, "bid_size": 34.0, "ask": 33.05, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0015, "theta": 0.0, "rho": -0.149, "theo": 31.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "LQD270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 259.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0008, "vega": 0.0071, "theta": -0.0003, "rho": 0.0012, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270416P00140000", "bid": 35.15, "bid_size": 27.0, "ask": 37.55, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.1537, "theo": 36.6889, "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": 35.5499992370606}, {"option": "LQD270521C00060000", "bid": 42.25, "bid_size": 36.0, "ask": 45.75, "ask_size": 36.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 43.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8249988555908}, {"option": "LQD270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 232.0, "iv": 0.2754, "open_interest": 30000.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0006, "vega": 0.0106, "theta": -0.0007, "rho": -0.0025, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-04T14:28:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270521C00065000", "bid": 37.15, "bid_size": 36.0, "ask": 40.8, "ask_size": 51.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 38.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2249984741211}, {"option": "LQD270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 232.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0009, "vega": 0.0141, "theta": -0.0008, "rho": -0.0034, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD270521C00070000", "bid": 32.0, "bid_size": 36.0, "ask": 35.8, "ask_size": 51.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0382, "theo": 33.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8249988555908}, {"option": "LQD270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 237.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0014, "vega": 0.0191, "theta": -0.001, "rho": -0.0047, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LQD270521C00075000", "bid": 27.8, "bid_size": 18.0, "ask": 30.8, "ask_size": 50.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.041, "theo": 28.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "LQD270521P00075000", "bid": 0.02, "bid_size": 253.0, "ask": 0.1, "ask_size": 235.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0022, "vega": 0.0268, "theta": -0.0012, "rho": -0.0069, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "LQD270521C00080000", "bid": 22.45, "bid_size": 36.0, "ask": 25.8, "ask_size": 34.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.044, "theo": 23.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "LQD270521P00080000", "bid": 0.05, "bid_size": 237.0, "ask": 0.15, "ask_size": 236.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0038, "vega": 0.0391, "theta": -0.0016, "rho": -0.0107, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0849999971687794}, {"option": "LQD270521C00085000", "bid": 17.05, "bid_size": 36.0, "ask": 20.8, "ask_size": 53.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0012, "vega": 0.0042, "theta": 0.0, "rho": 0.0484, "theo": 18.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.07, "last_trade_time": "2026-05-19T10:49:48", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "LQD270521P00085000", "bid": 0.1, "bid_size": 273.0, "ask": 0.22, "ask_size": 250.0, "iv": 0.1516, "open_interest": 142.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0069, "vega": 0.06, "theta": -0.0021, "rho": -0.0178, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-06-23T09:30:08", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "LQD270521C00090000", "bid": 12.3, "bid_size": 36.0, "ask": 15.9, "ask_size": 50.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0073, "vega": 0.0241, "theta": 0.0, "rho": 0.0748, "theo": 13.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-10-13T12:13:50", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "LQD270521P00090000", "bid": 0.19, "bid_size": 265.0, "ask": 0.33, "ask_size": 255.0, "iv": 0.1259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0135, "vega": 0.0976, "theta": -0.0029, "rho": -0.033, "theo": 0.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "LQD270521C00091000", "bid": 11.25, "bid_size": 35.0, "ask": 14.9, "ask_size": 50.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0103, "vega": 0.0338, "theta": 0.0, "rho": 0.075, "theo": 12.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "LQD270521P00091000", "bid": 0.22, "bid_size": 288.0, "ask": 0.36, "ask_size": 9.0, "iv": 0.1208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0156, "vega": 0.1082, "theta": -0.0031, "rho": -0.0378, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "LQD270521C00092000", "bid": 11.05, "bid_size": 8.0, "ask": 13.85, "ask_size": 35.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0142, "vega": 0.0476, "theta": -0.0002, "rho": 0.0764, "theo": 11.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "LQD270521P00092000", "bid": 0.26, "bid_size": 309.0, "ask": 0.4, "ask_size": 6.0, "iv": 0.1162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0181, "vega": 0.1207, "theta": -0.0034, "rho": -0.0438, "theo": 0.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "LQD270521C00093000", "bid": 9.6, "bid_size": 32.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.019, "vega": 0.0614, "theta": -0.0012, "rho": 0.1072, "theo": 10.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "LQD270521P00093000", "bid": 0.31, "bid_size": 273.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.1119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0211, "vega": 0.1339, "theta": -0.0036, "rho": -0.051, "theo": 0.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999990165234}, {"option": "LQD270521C00094000", "bid": 9.35, "bid_size": 4.0, "ask": 11.1, "ask_size": 33.0, "iv": 0.1412, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0249, "vega": 0.085, "theta": -0.0022, "rho": 0.1091, "theo": 9.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "LQD270521P00094000", "bid": 0.38, "bid_size": 309.0, "ask": 0.52, "ask_size": 7.0, "iv": 0.1083, "open_interest": 1.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0245, "vega": 0.1498, "theta": -0.0039, "rho": -0.0598, "theo": 0.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T15:29:34", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "LQD270521C00095000", "bid": 7.95, "bid_size": 24.0, "ask": 9.65, "ask_size": 13.0, "iv": 0.0887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0312, "vega": 0.1058, "theta": -0.0031, "rho": 0.1502, "theo": 8.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-05-18T13:19:12", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "LQD270521P00095000", "bid": 0.47, "bid_size": 328.0, "ask": 0.6, "ask_size": 9.0, "iv": 0.1048, "open_interest": 57.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0284, "vega": 0.1663, "theta": -0.0043, "rho": -0.0703, "theo": 0.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T10:19:27", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "LQD270521C00096000", "bid": 7.8, "bid_size": 9.0, "ask": 8.05, "ask_size": 280.0, "iv": 0.0974, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.038, "vega": 0.1372, "theta": -0.004, "rho": 0.1917, "theo": 7.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "LQD270521P00096000", "bid": 0.58, "bid_size": 307.0, "ask": 0.71, "ask_size": 14.0, "iv": 0.1017, "open_interest": 30.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0329, "vega": 0.1853, "theta": -0.0046, "rho": -0.0836, "theo": 0.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-05-21T13:05:32", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "LQD270521C00097000", "bid": 6.9, "bid_size": 13.0, "ask": 7.15, "ask_size": 298.0, "iv": 0.0952, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0436, "vega": 0.1646, "theta": -0.0046, "rho": 0.194, "theo": 7.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "LQD270521P00097000", "bid": 0.71, "bid_size": 296.0, "ask": 0.85, "ask_size": 15.0, "iv": 0.0987, "open_interest": 5.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.0379, "vega": 0.2047, "theta": -0.005, "rho": -0.0985, "theo": 0.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-10T09:34:54", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "LQD270521C00098000", "bid": 6.0, "bid_size": 283.0, "ask": 6.3, "ask_size": 307.0, "iv": 0.0925, "open_interest": 0.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0487, "vega": 0.1897, "theta": -0.005, "rho": 0.227, "theo": 6.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "LQD270521P00098000", "bid": 0.88, "bid_size": 298.0, "ask": 1.07, "ask_size": 322.0, "iv": 0.0972, "open_interest": 25.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.0432, "vega": 0.2243, "theta": -0.0053, "rho": -0.1171, "theo": 0.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-16T11:11:51", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LQD270521C00099000", "bid": 5.2, "bid_size": 255.0, "ask": 5.5, "ask_size": 274.0, "iv": 0.0915, "open_interest": 0.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0529, "vega": 0.2208, "theta": -0.0053, "rho": 0.2478, "theo": 5.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "LQD270521P00099000", "bid": 1.08, "bid_size": 301.0, "ask": 1.27, "ask_size": 324.0, "iv": 0.0946, "open_interest": 15000.0, "volume": 0.0, "delta": -0.2675, "gamma": 0.0485, "vega": 0.2441, "theta": -0.0057, "rho": -0.1388, "theo": 1.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-21T11:40:50", "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "LQD270521C00100000", "bid": 4.45, "bid_size": 259.0, "ask": 4.75, "ask_size": 287.0, "iv": 0.0902, "open_interest": 0.0, "volume": 0.0, "delta": 0.7235, "gamma": 0.0569, "vega": 0.2461, "theta": -0.0056, "rho": 0.2497, "theo": 4.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "LQD270521P00100000", "bid": 1.31, "bid_size": 310.0, "ask": 1.52, "ask_size": 351.0, "iv": 0.0918, "open_interest": 50227.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.0537, "vega": 0.2617, "theta": -0.0059, "rho": -0.1626, "theo": 1.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T12:44:48", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "LQD270521C00101000", "bid": 3.75, "bid_size": 13.0, "ask": 4.0, "ask_size": 294.0, "iv": 0.0878, "open_interest": 0.0, "volume": 0.0, "delta": 0.6677, "gamma": 0.061, "vega": 0.263, "theta": -0.0059, "rho": 0.244, "theo": 3.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "LQD270521P00101000", "bid": 1.59, "bid_size": 319.0, "ask": 1.79, "ask_size": 35.0, "iv": 0.0887, "open_interest": 9.0, "volume": 25000.0, "delta": -0.368, "gamma": 0.0585, "vega": 0.2759, "theta": -0.0061, "rho": -0.1899, "theo": 1.6787, "change": 0.3, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-10T10:33:08", "percent_change": 22.5564, "prev_day_close": 1.3299999833107}, {"option": "LQD270521C00102000", "bid": 3.1, "bid_size": 11.0, "ask": 3.35, "ask_size": 304.0, "iv": 0.0861, "open_interest": 17.0, "volume": 0.0, "delta": 0.6073, "gamma": 0.0646, "vega": 0.2775, "theta": -0.0061, "rho": 0.2314, "theo": 3.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-17T15:44:30", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "LQD270521P00102000", "bid": 1.94, "bid_size": 317.0, "ask": 2.13, "ask_size": 23.0, "iv": 0.0862, "open_interest": 1086.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0624, "vega": 0.2859, "theta": -0.0061, "rho": -0.2197, "theo": 2.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T14:33:23", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "LQD270521C00103000", "bid": 2.51, "bid_size": 15.0, "ask": 2.74, "ask_size": 321.0, "iv": 0.084, "open_interest": 0.0, "volume": 0.0, "delta": 0.5429, "gamma": 0.0674, "vega": 0.287, "theta": -0.0062, "rho": 0.2178, "theo": 2.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "LQD270521P00103000", "bid": 2.33, "bid_size": 403.0, "ask": 2.57, "ask_size": 143.0, "iv": 0.0842, "open_interest": 61.0, "volume": 25004.0, "delta": -0.4886, "gamma": 0.0651, "vega": 0.2902, "theta": -0.006, "rho": -0.253, "theo": 2.44, "change": 0.39, "open": 2.32, "high": 2.4, "low": 2.32, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-10T11:16:54", "percent_change": 19.697, "prev_day_close": 1.97999995946884}, {"option": "LQD270521C00104000", "bid": 1.99, "bid_size": 17.0, "ask": 2.2, "ask_size": 313.0, "iv": 0.0822, "open_interest": 1.0, "volume": 0.0, "delta": 0.4755, "gamma": 0.0686, "vega": 0.289, "theta": -0.0061, "rho": 0.1994, "theo": 2.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-29T11:41:40", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "LQD270521P00104000", "bid": 2.8, "bid_size": 296.0, "ask": 3.05, "ask_size": 14.0, "iv": 0.0822, "open_interest": 2.0, "volume": 0.0, "delta": -0.5536, "gamma": 0.0661, "vega": 0.288, "theta": -0.0057, "rho": -0.2878, "theo": 2.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T09:50:08", "percent_change": 0.0, "prev_day_close": 2.38999998569489}, {"option": "LQD270521C00105000", "bid": 1.55, "bid_size": 16.0, "ask": 1.72, "ask_size": 313.0, "iv": 0.0805, "open_interest": 15151.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.0677, "vega": 0.2828, "theta": -0.0058, "rho": 0.1773, "theo": 1.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-22T11:10:19", "percent_change": 0.0, "prev_day_close": 2.08500003814697}, {"option": "LQD270521P00105000", "bid": 3.3, "bid_size": 307.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.0796, "open_interest": 266.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0649, "vega": 0.278, "theta": -0.0052, "rho": -0.3214, "theo": 3.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-09-10T15:36:08", "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "LQD270521C00106000", "bid": 1.18, "bid_size": 14.0, "ask": 1.34, "ask_size": 319.0, "iv": 0.0794, "open_interest": 0.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0645, "vega": 0.2691, "theta": -0.0054, "rho": 0.1533, "theo": 1.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LQD270521P00106000", "bid": 3.95, "bid_size": 304.0, "ask": 4.25, "ask_size": 12.0, "iv": 0.0792, "open_interest": 165.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0615, "vega": 0.2617, "theta": -0.0046, "rho": -0.3553, "theo": 4.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-05-19T12:39:48", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "LQD270521C00107000", "bid": 0.88, "bid_size": 7.0, "ask": 1.02, "ask_size": 303.0, "iv": 0.0784, "open_interest": 0.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0595, "vega": 0.2496, "theta": -0.005, "rho": 0.1291, "theo": 0.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "LQD270521P00107000", "bid": 4.6, "bid_size": 289.0, "ask": 4.95, "ask_size": 5.0, "iv": 0.0774, "open_interest": 6.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.0564, "vega": 0.2402, "theta": -0.0039, "rho": -0.3858, "theo": 4.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-05-18T15:01:29", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "LQD270521C00108000", "bid": 0.64, "bid_size": 8.0, "ask": 0.78, "ask_size": 315.0, "iv": 0.078, "open_interest": 7.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0532, "vega": 0.2261, "theta": -0.0044, "rho": 0.1059, "theo": 0.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-13T13:58:56", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "LQD270521P00108000", "bid": 5.35, "bid_size": 290.0, "ask": 5.75, "ask_size": 253.0, "iv": 0.0776, "open_interest": 56.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0501, "vega": 0.2148, "theta": -0.0032, "rho": -0.4143, "theo": 5.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.08, "last_trade_time": "2026-09-15T11:36:37", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "LQD270521C00109000", "bid": 0.44, "bid_size": 4.0, "ask": 0.6, "ask_size": 321.0, "iv": 0.0775, "open_interest": 10.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0462, "vega": 0.1994, "theta": -0.0038, "rho": 0.0848, "theo": 0.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-06-18T12:19:55", "percent_change": 0.0, "prev_day_close": 0.869999974966049}, {"option": "LQD270521P00109000", "bid": 6.15, "bid_size": 266.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.0753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0432, "vega": 0.1872, "theta": -0.0023, "rho": -0.4398, "theo": 6.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "LQD270521C00110000", "bid": 0.29, "bid_size": 299.0, "ask": 0.46, "ask_size": 293.0, "iv": 0.0772, "open_interest": 23.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.039, "vega": 0.1717, "theta": -0.0032, "rho": 0.0664, "theo": 0.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-15T11:36:37", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "LQD270521P00110000", "bid": 7.0, "bid_size": 269.0, "ask": 7.35, "ask_size": 5.0, "iv": 0.0747, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0361, "vega": 0.1594, "theta": -0.0016, "rho": -0.4619, "theo": 7.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "LQD270521C00111000", "bid": 0.2, "bid_size": 270.0, "ask": 0.36, "ask_size": 289.0, "iv": 0.0781, "open_interest": 30.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0322, "vega": 0.1451, "theta": -0.0026, "rho": 0.0515, "theo": 0.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-07-28T12:56:55", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LQD270521P00111000", "bid": 7.6, "bid_size": 9.0, "ask": 8.25, "ask_size": 5.0, "iv": 0.0582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0295, "vega": 0.133, "theta": -0.0008, "rho": -0.4774, "theo": 8.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "LQD270521C00112000", "bid": 0.13, "bid_size": 261.0, "ask": 0.29, "ask_size": 277.0, "iv": 0.0792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.026, "vega": 0.1208, "theta": -0.0022, "rho": 0.0397, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "LQD270521P00112000", "bid": 7.15, "bid_size": 40.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0238, "vega": 0.1104, "theta": -0.0002, "rho": -0.4755, "theo": 9.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "LQD270521C00113000", "bid": 0.09, "bid_size": 254.0, "ask": 0.24, "ask_size": 260.0, "iv": 0.0811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0211, "vega": 0.1018, "theta": -0.0018, "rho": 0.031, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "LQD270521P00113000", "bid": 8.1, "bid_size": 40.0, "ask": 11.25, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0192, "vega": 0.0921, "theta": 0.0, "rho": -0.4354, "theo": 9.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "LQD270521C00114000", "bid": 0.06, "bid_size": 248.0, "ask": 0.2, "ask_size": 250.0, "iv": 0.083, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0173, "vega": 0.087, "theta": -0.0016, "rho": 0.0248, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "LQD270521P00114000", "bid": 9.1, "bid_size": 40.0, "ask": 12.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0162, "vega": 0.0774, "theta": 0.0, "rho": -0.3712, "theo": 10.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "LQD270521C00115000", "bid": 0.04, "bid_size": 242.0, "ask": 0.17, "ask_size": 253.0, "iv": 0.0852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0144, "vega": 0.0759, "theta": -0.0014, "rho": 0.0209, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.124999998137355}, {"option": "LQD270521P00115000", "bid": 10.05, "bid_size": 40.0, "ask": 13.15, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0139, "vega": 0.0651, "theta": 0.0, "rho": -0.3084, "theo": 11.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "LQD270521C00116000", "bid": 0.03, "bid_size": 273.0, "ask": 0.15, "ask_size": 244.0, "iv": 0.0882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0122, "vega": 0.0675, "theta": -0.0013, "rho": 0.0178, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "LQD270521P00116000", "bid": 11.7, "bid_size": 15.0, "ask": 13.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0119, "vega": 0.0544, "theta": 0.0, "rho": -0.2593, "theo": 12.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "LQD270521C00117000", "bid": 0.02, "bid_size": 267.0, "ask": 0.13, "ask_size": 260.0, "iv": 0.0906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0106, "vega": 0.0609, "theta": -0.0012, "rho": 0.0157, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "LQD270521P00117000", "bid": 11.8, "bid_size": 50.0, "ask": 15.55, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.01, "vega": 0.0452, "theta": 0.0, "rho": -0.2286, "theo": 13.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "LQD270521C00118000", "bid": 0.01, "bid_size": 265.0, "ask": 0.12, "ask_size": 241.0, "iv": 0.0935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0092, "vega": 0.0554, "theta": -0.0011, "rho": 0.0141, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "LQD270521P00118000", "bid": 13.4, "bid_size": 18.0, "ask": 16.55, "ask_size": 36.0, "iv": 0.1231, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0084, "vega": 0.0381, "theta": 0.0, "rho": -0.2012, "theo": 14.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "LQD270521C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 237.0, "iv": 0.0959, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0081, "vega": 0.0508, "theta": -0.001, "rho": 0.0126, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "LQD270521P00119000", "bid": 14.25, "bid_size": 19.0, "ask": 17.5, "ask_size": 35.0, "iv": 0.1169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0069, "vega": 0.0313, "theta": 0.0, "rho": -0.1892, "theo": 15.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "LQD270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 262.0, "iv": 0.0992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0072, "vega": 0.0466, "theta": -0.001, "rho": 0.0114, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "LQD270521P00120000", "bid": 15.1, "bid_size": 27.0, "ask": 18.5, "ask_size": 36.0, "iv": 0.1064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0057, "vega": 0.0262, "theta": 0.0, "rho": -0.1726, "theo": 16.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "LQD270521C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 241.0, "iv": 0.1038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0064, "vega": 0.0429, "theta": -0.001, "rho": 0.0103, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LQD270521P00121000", "bid": 16.2, "bid_size": 18.0, "ask": 19.45, "ask_size": 35.0, "iv": 0.1214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0046, "vega": 0.0211, "theta": 0.0, "rho": -0.1626, "theo": 17.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6749997138977}, {"option": "LQD270521C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 258.0, "iv": 0.1067, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0057, "vega": 0.0396, "theta": -0.0009, "rho": 0.0094, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "LQD270521P00122000", "bid": 16.75, "bid_size": 52.0, "ask": 20.45, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0038, "vega": 0.0177, "theta": 0.0, "rho": -0.1609, "theo": 18.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "LQD270521C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 241.0, "iv": 0.1111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0051, "vega": 0.0366, "theta": -0.0008, "rho": 0.0085, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "LQD270521P00123000", "bid": 17.75, "bid_size": 49.0, "ask": 21.35, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.003, "vega": 0.0146, "theta": 0.0, "rho": -0.1523, "theo": 19.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "LQD270521C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 242.0, "iv": 0.1137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0046, "vega": 0.0338, "theta": -0.0008, "rho": 0.0077, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD270521P00124000", "bid": 18.75, "bid_size": 52.0, "ask": 22.45, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0024, "vega": 0.0116, "theta": 0.0, "rho": -0.1478, "theo": 20.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "LQD270521C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 260.0, "iv": 0.1179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0041, "vega": 0.0312, "theta": -0.0008, "rho": 0.0071, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD270521P00125000", "bid": 19.75, "bid_size": 34.0, "ask": 23.35, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.002, "vega": 0.0097, "theta": 0.0, "rho": -0.1476, "theo": 21.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "LQD270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 237.0, "iv": 0.1334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0025, "vega": 0.0215, "theta": -0.0006, "rho": 0.0046, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LQD270521P00130000", "bid": 24.7, "bid_size": 49.0, "ask": 28.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0007, "vega": 0.0036, "theta": 0.0, "rho": -0.1455, "theo": 26.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "LQD270521C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 238.0, "iv": 0.1453, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0016, "vega": 0.015, "theta": -0.0004, "rho": 0.003, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD270521P00135000", "bid": 30.05, "bid_size": 27.0, "ask": 33.4, "ask_size": 36.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": -0.1487, "theo": 31.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "LQD270521C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 236.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.001, "vega": 0.0106, "theta": -0.0003, "rho": 0.002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD270521P00140000", "bid": 34.65, "bid_size": 49.0, "ask": 38.25, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.1535, "theo": 36.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5999984741211}, {"option": "LQD270521C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 238.0, "iv": 0.1735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0007, "vega": 0.0076, "theta": -0.0002, "rho": 0.0014, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270521P00145000", "bid": 40.0, "bid_size": 27.0, "ask": 43.35, "ask_size": 36.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1588, "theo": 41.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "LQD270521C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 238.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.0056, "theta": -0.0002, "rho": 0.001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270521P00150000", "bid": 44.6, "bid_size": 49.0, "ask": 48.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1642, "theo": 46.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "LQD270617C00060000", "bid": 42.05, "bid_size": 36.0, "ask": 45.8, "ask_size": 34.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0311, "theo": 43.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.875}, {"option": "LQD270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 216.0, "iv": 0.2716, "open_interest": 50200.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0008, "vega": 0.0148, "theta": -0.0009, "rho": -0.0039, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-01T13:48:34", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD270617C00065000", "bid": 37.35, "bid_size": 36.0, "ask": 40.75, "ask_size": 37.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0337, "theo": 38.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2249984741211}, {"option": "LQD270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 216.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0011, "vega": 0.0191, "theta": -0.001, "rho": -0.0052, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LQD270617C00070000", "bid": 32.0, "bid_size": 36.0, "ask": 35.8, "ask_size": 34.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0363, "theo": 33.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.875}, {"option": "LQD270617P00070000", "bid": 0.01, "bid_size": 226.0, "ask": 0.09, "ask_size": 222.0, "iv": 0.217, "open_interest": 40.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0017, "vega": 0.0254, "theta": -0.0012, "rho": -0.0071, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD270617C00075000", "bid": 27.95, "bid_size": 8.0, "ask": 30.75, "ask_size": 36.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0389, "theo": 28.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2749996185303}, {"option": "LQD270617P00075000", "bid": 0.03, "bid_size": 220.0, "ask": 0.13, "ask_size": 218.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0026, "vega": 0.0349, "theta": -0.0014, "rho": -0.01, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "LQD270617C00080000", "bid": 22.65, "bid_size": 18.0, "ask": 25.8, "ask_size": 34.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0416, "theo": 23.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "LQD270617P00080000", "bid": 0.07, "bid_size": 221.0, "ask": 0.19, "ask_size": 246.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0044, "vega": 0.0496, "theta": -0.0017, "rho": -0.0151, "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": 0.115000000223517}, {"option": "LQD270617C00085000", "bid": 17.05, "bid_size": 36.0, "ask": 20.85, "ask_size": 64.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0014, "vega": 0.0054, "theta": 0.0, "rho": 0.0482, "theo": 18.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "LQD270617P00085000", "bid": 0.13, "bid_size": 227.0, "ask": 0.28, "ask_size": 224.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0077, "vega": 0.0739, "theta": -0.0022, "rho": -0.0245, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "LQD270617C00089000", "bid": 13.65, "bid_size": 18.0, "ask": 16.15, "ask_size": 18.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0064, "vega": 0.0209, "theta": 0.0, "rho": 0.0689, "theo": 14.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "LQD270617P00089000", "bid": 0.2, "bid_size": 239.0, "ask": 0.37, "ask_size": 234.0, "iv": 0.1276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0127, "vega": 0.1052, "theta": -0.0028, "rho": -0.0392, "theo": 0.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "LQD270617C00090000", "bid": 12.2, "bid_size": 36.0, "ask": 15.85, "ask_size": 64.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.009, "vega": 0.032, "theta": 0.0, "rho": 0.0695, "theo": 13.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9750003814697}, {"option": "LQD270617P00090000", "bid": 0.23, "bid_size": 240.0, "ask": 0.4, "ask_size": 234.0, "iv": 0.1228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0145, "vega": 0.1159, "theta": -0.003, "rho": -0.044, "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": 0.280000008642674}, {"option": "LQD270617C00091000", "bid": 11.25, "bid_size": 36.0, "ask": 14.9, "ask_size": 34.0, "iv": 0.1554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0125, "vega": 0.0451, "theta": -0.0001, "rho": 0.085, "theo": 12.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "LQD270617P00091000", "bid": 0.27, "bid_size": 250.0, "ask": 0.44, "ask_size": 236.0, "iv": 0.1184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0166, "vega": 0.128, "theta": -0.0032, "rho": -0.0504, "theo": 0.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "LQD270617C00092000", "bid": 10.25, "bid_size": 40.0, "ask": 13.9, "ask_size": 41.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0167, "vega": 0.0591, "theta": -0.0009, "rho": 0.105, "theo": 11.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "LQD270617P00092000", "bid": 0.32, "bid_size": 249.0, "ask": 0.49, "ask_size": 239.0, "iv": 0.1143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0191, "vega": 0.1404, "theta": -0.0034, "rho": -0.0577, "theo": 0.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "LQD270617C00093000", "bid": 9.6, "bid_size": 32.0, "ask": 12.1, "ask_size": 24.0, "iv": 0.1141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0219, "vega": 0.0806, "theta": -0.0019, "rho": 0.1079, "theo": 10.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "LQD270617P00093000", "bid": 0.38, "bid_size": 250.0, "ask": 0.57, "ask_size": 268.0, "iv": 0.111, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0219, "vega": 0.156, "theta": -0.0037, "rho": -0.0664, "theo": 0.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "LQD270617C00094000", "bid": 8.65, "bid_size": 32.0, "ask": 11.75, "ask_size": 40.0, "iv": 0.1334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0274, "vega": 0.1017, "theta": -0.0028, "rho": 0.1558, "theo": 9.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7250003814697}, {"option": "LQD270617P00094000", "bid": 0.46, "bid_size": 296.0, "ask": 0.65, "ask_size": 275.0, "iv": 0.1075, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0252, "vega": 0.1712, "theta": -0.0039, "rho": -0.0774, "theo": 0.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "LQD270617C00095000", "bid": 8.35, "bid_size": 6.0, "ask": 9.75, "ask_size": 13.0, "iv": 0.1132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0332, "vega": 0.1308, "theta": -0.0036, "rho": 0.169, "theo": 8.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "LQD270617P00095000", "bid": 0.56, "bid_size": 282.0, "ask": 0.73, "ask_size": 15.0, "iv": 0.1038, "open_interest": 0.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0289, "vega": 0.19, "theta": -0.0042, "rho": -0.0904, "theo": 0.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "LQD270617C00096000", "bid": 7.85, "bid_size": 8.0, "ask": 8.1, "ask_size": 250.0, "iv": 0.098, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0384, "vega": 0.1578, "theta": -0.0042, "rho": 0.2081, "theo": 8.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "LQD270617P00096000", "bid": 0.69, "bid_size": 277.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.101, "open_interest": 0.0, "volume": 0.0, "delta": -0.177, "gamma": 0.033, "vega": 0.2078, "theta": -0.0045, "rho": -0.1056, "theo": 0.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "LQD270617C00097000", "bid": 6.9, "bid_size": 269.0, "ask": 7.25, "ask_size": 270.0, "iv": 0.0946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0429, "vega": 0.1867, "theta": -0.0045, "rho": 0.2478, "theo": 7.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "LQD270617P00097000", "bid": 0.84, "bid_size": 278.0, "ask": 0.99, "ask_size": 11.0, "iv": 0.0981, "open_interest": 0.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0374, "vega": 0.2279, "theta": -0.0048, "rho": -0.125, "theo": 0.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.544999986886978}, {"option": "LQD270617C00098000", "bid": 6.1, "bid_size": 7.0, "ask": 6.4, "ask_size": 261.0, "iv": 0.0938, "open_interest": 0.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0468, "vega": 0.2169, "theta": -0.0048, "rho": 0.2517, "theo": 6.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "LQD270617P00098000", "bid": 1.02, "bid_size": 275.0, "ask": 1.23, "ask_size": 279.0, "iv": 0.0968, "open_interest": 36.0, "volume": 0.0, "delta": -0.2421, "gamma": 0.0421, "vega": 0.247, "theta": -0.0051, "rho": -0.1442, "theo": 1.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:54:54", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "LQD270617C00099000", "bid": 5.3, "bid_size": 4.0, "ask": 5.6, "ask_size": 256.0, "iv": 0.0917, "open_interest": 0.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0505, "vega": 0.2408, "theta": -0.0051, "rho": 0.2663, "theo": 5.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "LQD270617P00099000", "bid": 1.23, "bid_size": 285.0, "ask": 1.45, "ask_size": 283.0, "iv": 0.0942, "open_interest": 18.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.0467, "vega": 0.2657, "theta": -0.0054, "rho": -0.169, "theo": 1.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-06-22T10:24:11", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "LQD270617C00100000", "bid": 4.55, "bid_size": 4.0, "ask": 4.85, "ask_size": 261.0, "iv": 0.0899, "open_interest": 0.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.054, "vega": 0.2625, "theta": -0.0053, "rho": 0.2714, "theo": 4.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "LQD270617P00100000", "bid": 1.48, "bid_size": 288.0, "ask": 1.7, "ask_size": 287.0, "iv": 0.0914, "open_interest": 104.0, "volume": 0.0, "delta": -0.3285, "gamma": 0.0512, "vega": 0.2826, "theta": -0.0056, "rho": -0.1986, "theo": 1.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T09:37:42", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "LQD270617C00101000", "bid": 3.85, "bid_size": 10.0, "ask": 4.15, "ask_size": 271.0, "iv": 0.0881, "open_interest": 0.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0577, "vega": 0.2832, "theta": -0.0056, "rho": 0.2693, "theo": 4.0093, "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": 4.67499995231628}, {"option": "LQD270617P00101000", "bid": 1.78, "bid_size": 292.0, "ask": 2.0, "ask_size": 34.0, "iv": 0.0889, "open_interest": 0.0, "volume": 0.0, "delta": -0.3789, "gamma": 0.0553, "vega": 0.2961, "theta": -0.0057, "rho": -0.2273, "theo": 1.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "LQD270617C00102000", "bid": 3.2, "bid_size": 252.0, "ask": 3.5, "ask_size": 271.0, "iv": 0.0861, "open_interest": 0.0, "volume": 0.0, "delta": 0.6007, "gamma": 0.0611, "vega": 0.2984, "theta": -0.0058, "rho": 0.2645, "theo": 3.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "LQD270617P00102000", "bid": 2.13, "bid_size": 277.0, "ask": 2.4, "ask_size": 281.0, "iv": 0.0873, "open_interest": 0.0, "volume": 0.0, "delta": -0.4336, "gamma": 0.0586, "vega": 0.305, "theta": -0.0057, "rho": -0.2594, "theo": 2.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "LQD270617C00103000", "bid": 2.65, "bid_size": 5.0, "ask": 2.9, "ask_size": 302.0, "iv": 0.0847, "open_interest": 0.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.0635, "vega": 0.3053, "theta": -0.0058, "rho": 0.2474, "theo": 2.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "LQD270617P00103000", "bid": 2.53, "bid_size": 276.0, "ask": 2.79, "ask_size": 24.0, "iv": 0.0846, "open_interest": 0.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.0608, "vega": 0.3087, "theta": -0.0056, "rho": -0.296, "theo": 2.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "LQD270617C00104000", "bid": 2.11, "bid_size": 295.0, "ask": 2.36, "ask_size": 280.0, "iv": 0.0826, "open_interest": 310.0, "volume": 0.0, "delta": 0.4764, "gamma": 0.0645, "vega": 0.3069, "theta": -0.0057, "rho": 0.2241, "theo": 2.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-10-21T15:15:26", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "LQD270617P00104000", "bid": 2.99, "bid_size": 278.0, "ask": 3.25, "ask_size": 18.0, "iv": 0.0822, "open_interest": 28.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0616, "vega": 0.3068, "theta": -0.0053, "rho": -0.3319, "theo": 3.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-20T15:22:49", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "LQD270617C00105000", "bid": 1.69, "bid_size": 11.0, "ask": 1.89, "ask_size": 308.0, "iv": 0.0815, "open_interest": 18.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.0637, "vega": 0.3015, "theta": -0.0055, "rho": 0.2013, "theo": 1.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-21T09:49:52", "percent_change": 0.0, "prev_day_close": 2.20999991893768}, {"option": "LQD270617P00105000", "bid": 3.5, "bid_size": 296.0, "ask": 3.9, "ask_size": 278.0, "iv": 0.0817, "open_interest": 20.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0607, "vega": 0.2967, "theta": -0.0049, "rho": -0.3705, "theo": 3.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-30T09:30:32", "percent_change": 0.0, "prev_day_close": 3.09500002861023}, {"option": "LQD270617C00106000", "bid": 1.27, "bid_size": 260.0, "ask": 1.49, "ask_size": 284.0, "iv": 0.0795, "open_interest": 14002.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.0611, "vega": 0.2886, "theta": -0.0052, "rho": 0.1765, "theo": 1.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-10-14T15:54:08", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LQD270617P00106000", "bid": 4.1, "bid_size": 267.0, "ask": 4.45, "ask_size": 7.0, "iv": 0.0792, "open_interest": 0.0, "volume": 0.0, "delta": -0.672, "gamma": 0.058, "vega": 0.2813, "theta": -0.0044, "rho": -0.409, "theo": 4.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "LQD270617C00107000", "bid": 0.95, "bid_size": 284.0, "ask": 1.16, "ask_size": 284.0, "iv": 0.0782, "open_interest": 32.0, "volume": 0.0, "delta": 0.2923, "gamma": 0.0569, "vega": 0.2697, "theta": -0.0047, "rho": 0.1511, "theo": 1.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-10-01T11:59:21", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LQD270617P00107000", "bid": 4.75, "bid_size": 267.0, "ask": 5.15, "ask_size": 5.0, "iv": 0.078, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0539, "vega": 0.2615, "theta": -0.0038, "rho": -0.4427, "theo": 4.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "LQD270617C00108000", "bid": 0.69, "bid_size": 283.0, "ask": 0.9, "ask_size": 308.0, "iv": 0.0774, "open_interest": 232.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0516, "vega": 0.2475, "theta": -0.0042, "rho": 0.1263, "theo": 0.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-10-26T09:44:37", "percent_change": 0.0, "prev_day_close": 1.04499998688698}, {"option": "LQD270617P00108000", "bid": 5.5, "bid_size": 271.0, "ask": 5.85, "ask_size": 5.0, "iv": 0.0766, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0486, "vega": 0.2368, "theta": -0.0031, "rho": -0.4736, "theo": 5.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "LQD270617C00109000", "bid": 0.51, "bid_size": 283.0, "ask": 0.71, "ask_size": 278.0, "iv": 0.0776, "open_interest": 5.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0456, "vega": 0.2218, "theta": -0.0037, "rho": 0.1034, "theo": 0.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "LQD270617P00109000", "bid": 6.25, "bid_size": 259.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.0765, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0427, "vega": 0.2101, "theta": -0.0024, "rho": -0.5025, "theo": 6.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "LQD270617C00110000", "bid": 0.36, "bid_size": 276.0, "ask": 0.56, "ask_size": 281.0, "iv": 0.0778, "open_interest": 209.0, "volume": 0.0, "delta": 0.1521, "gamma": 0.0393, "vega": 0.1944, "theta": -0.0032, "rho": 0.0844, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "LQD270617P00110000", "bid": 7.1, "bid_size": 252.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.0756, "open_interest": 0.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.0366, "vega": 0.1819, "theta": -0.0018, "rho": -0.5274, "theo": 7.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "LQD270617C00111000", "bid": 0.26, "bid_size": 256.0, "ask": 0.45, "ask_size": 281.0, "iv": 0.0787, "open_interest": 15.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0332, "vega": 0.1669, "theta": -0.0027, "rho": 0.0666, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-23T11:57:16", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "LQD270617P00111000", "bid": 8.0, "bid_size": 267.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.074, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0307, "vega": 0.1556, "theta": -0.0011, "rho": -0.55, "theo": 8.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "LQD270617C00112000", "bid": 0.18, "bid_size": 246.0, "ask": 0.37, "ask_size": 267.0, "iv": 0.0798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0276, "vega": 0.1428, "theta": -0.0023, "rho": 0.0524, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "LQD270617P00112000", "bid": 8.35, "bid_size": 6.0, "ask": 10.4, "ask_size": 33.0, "iv": 0.0974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9123, "gamma": 0.0253, "vega": 0.132, "theta": -0.0005, "rho": -0.5672, "theo": 9.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.12500023841858}, {"option": "LQD270617C00113000", "bid": 0.13, "bid_size": 238.0, "ask": 0.31, "ask_size": 240.0, "iv": 0.0815, "open_interest": 1.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0228, "vega": 0.1225, "theta": -0.0019, "rho": 0.0416, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T10:51:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LQD270617P00113000", "bid": 8.2, "bid_size": 40.0, "ask": 11.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0208, "vega": 0.1124, "theta": 0.0, "rho": -0.573, "theo": 10.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97500038146973}, {"option": "LQD270617C00114000", "bid": 0.09, "bid_size": 235.0, "ask": 0.26, "ask_size": 263.0, "iv": 0.0832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0189, "vega": 0.1055, "theta": -0.0017, "rho": 0.0341, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "LQD270617P00114000", "bid": 9.1, "bid_size": 40.0, "ask": 11.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0173, "vega": 0.0968, "theta": 0.0, "rho": -0.5422, "theo": 10.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "LQD270617C00115000", "bid": 0.07, "bid_size": 257.0, "ask": 0.23, "ask_size": 231.0, "iv": 0.086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.016, "vega": 0.0928, "theta": -0.0015, "rho": 0.0286, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "LQD270617P00115000", "bid": 10.05, "bid_size": 40.0, "ask": 13.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.015, "vega": 0.0846, "theta": 0.0, "rho": -0.4727, "theo": 11.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "LQD270617C00116000", "bid": 0.05, "bid_size": 227.0, "ask": 0.2, "ask_size": 254.0, "iv": 0.0882, "open_interest": 2.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0136, "vega": 0.083, "theta": -0.0014, "rho": 0.0249, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T09:58:34", "percent_change": 0.0, "prev_day_close": 0.139999998733401}, {"option": "LQD270617P00116000", "bid": 11.35, "bid_size": 32.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0135, "vega": 0.0741, "theta": 0.0, "rho": -0.3906, "theo": 12.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "LQD270617C00117000", "bid": 0.03, "bid_size": 229.0, "ask": 0.18, "ask_size": 252.0, "iv": 0.0904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0119, "vega": 0.0752, "theta": -0.0013, "rho": 0.0217, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "LQD270617P00117000", "bid": 13.0, "bid_size": 4.0, "ask": 14.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.012, "vega": 0.0636, "theta": 0.0, "rho": -0.3214, "theo": 13.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "LQD270617C00118000", "bid": 0.02, "bid_size": 222.0, "ask": 0.17, "ask_size": 224.0, "iv": 0.0937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0104, "vega": 0.0688, "theta": -0.0012, "rho": 0.0195, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000000558794}, {"option": "LQD270617P00118000", "bid": 12.8, "bid_size": 35.0, "ask": 16.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0105, "vega": 0.0539, "theta": 0.0, "rho": -0.2732, "theo": 14.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "LQD270617C00119000", "bid": 0.02, "bid_size": 249.0, "ask": 0.15, "ask_size": 251.0, "iv": 0.0967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0092, "vega": 0.0632, "theta": -0.0012, "rho": 0.0176, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "LQD270617P00119000", "bid": 13.8, "bid_size": 34.0, "ask": 17.15, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.009, "vega": 0.0456, "theta": 0.0, "rho": -0.2352, "theo": 15.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "LQD270617C00120000", "bid": 0.01, "bid_size": 245.0, "ask": 0.14, "ask_size": 224.0, "iv": 0.0993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0082, "vega": 0.0584, "theta": -0.0011, "rho": 0.0159, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "LQD270617P00120000", "bid": 15.2, "bid_size": 18.0, "ask": 18.55, "ask_size": 36.0, "iv": 0.1172, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0075, "vega": 0.0378, "theta": 0.0, "rho": -0.214, "theo": 16.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "LQD270617C00121000", "bid": 0.01, "bid_size": 244.0, "ask": 0.13, "ask_size": 221.0, "iv": 0.1027, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0073, "vega": 0.0541, "theta": -0.001, "rho": 0.0145, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "LQD270617P00121000", "bid": 15.75, "bid_size": 34.0, "ask": 19.45, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0062, "vega": 0.0315, "theta": 0.0, "rho": -0.184, "theo": 17.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "LQD270617C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 221.0, "iv": 0.1046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0066, "vega": 0.0501, "theta": -0.001, "rho": 0.0132, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "LQD270617P00122000", "bid": 16.75, "bid_size": 51.0, "ask": 20.45, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0051, "vega": 0.0257, "theta": 0.0, "rho": -0.1753, "theo": 18.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6749997138977}, {"option": "LQD270617C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 221.0, "iv": 0.1075, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0059, "vega": 0.0465, "theta": -0.001, "rho": 0.0121, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "LQD270617P00123000", "bid": 17.8, "bid_size": 36.0, "ask": 21.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0042, "vega": 0.0216, "theta": 0.0, "rho": -0.1679, "theo": 19.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "LQD270617C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 221.0, "iv": 0.1117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0054, "vega": 0.0432, "theta": -0.0009, "rho": 0.0111, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "LQD270617P00124000", "bid": 18.75, "bid_size": 51.0, "ask": 22.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0034, "vega": 0.0177, "theta": 0.0, "rho": -0.1567, "theo": 20.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "LQD270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 228.0, "iv": 0.1142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0048, "vega": 0.0402, "theta": -0.0009, "rho": 0.0102, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LQD270617P00125000", "bid": 20.15, "bid_size": 18.0, "ask": 23.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0028, "vega": 0.0143, "theta": 0.0, "rho": -0.1539, "theo": 21.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "LQD270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 228.0, "iv": 0.1299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.003, "vega": 0.0284, "theta": -0.0007, "rho": 0.0067, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD270617P00130000", "bid": 24.7, "bid_size": 34.0, "ask": 28.25, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.001, "vega": 0.0053, "theta": 0.0, "rho": -0.147, "theo": 26.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "LQD270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 222.0, "iv": 0.1429, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.002, "vega": 0.0204, "theta": -0.0005, "rho": 0.0046, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LQD270617P00135000", "bid": 30.1, "bid_size": 18.0, "ask": 33.4, "ask_size": 36.0, "iv": 0.1873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0019, "theta": 0.0, "rho": -0.1491, "theo": 31.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8249998092651}, {"option": "LQD270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 221.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0013, "vega": 0.0149, "theta": -0.0004, "rho": 0.0032, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LQD270617P00140000", "bid": 34.65, "bid_size": 51.0, "ask": 38.35, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": -0.1536, "theo": 36.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "LQD270617C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 222.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0009, "vega": 0.0111, "theta": -0.0003, "rho": 0.0023, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LQD270617P00145000", "bid": 39.75, "bid_size": 27.0, "ask": 43.35, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1588, "theo": 41.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7749996185303}, {"option": "LQD270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 222.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0007, "vega": 0.0084, "theta": -0.0002, "rho": 0.0017, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LQD270617P00150000", "bid": 44.6, "bid_size": 50.0, "ask": 48.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1642, "theo": 46.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4750003814697}, {"option": "LQD270716C00060000", "bid": 42.85, "bid_size": 8.0, "ask": 45.05, "ask_size": 18.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 43.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2249984741211}, {"option": "LQD270716P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 202.0, "iv": 0.2604, "open_interest": 30000.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0009, "vega": 0.0193, "theta": -0.001, "rho": -0.0057, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T13:33:15", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LQD270716C00065000", "bid": 37.3, "bid_size": 27.0, "ask": 40.65, "ask_size": 36.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 38.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2249984741211}, {"option": "LQD270716P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 203.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0013, "vega": 0.0249, "theta": -0.0011, "rho": -0.0075, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD270716C00070000", "bid": 32.8, "bid_size": 18.0, "ask": 35.1, "ask_size": 18.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0382, "theo": 33.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2750015258789}, {"option": "LQD270716P00070000", "bid": 0.02, "bid_size": 222.0, "ask": 0.12, "ask_size": 231.0, "iv": 0.2133, "open_interest": 30.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.002, "vega": 0.0323, "theta": -0.0013, "rho": -0.01, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-22T13:02:39", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "LQD270716C00075000", "bid": 27.05, "bid_size": 36.0, "ask": 30.8, "ask_size": 63.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.041, "theo": 28.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2749996185303}, {"option": "LQD270716P00075000", "bid": 0.05, "bid_size": 207.0, "ask": 0.18, "ask_size": 213.0, "iv": 0.1928, "open_interest": 124.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.003, "vega": 0.0435, "theta": -0.0015, "rho": -0.0141, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:22:44", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "LQD270716C00080000", "bid": 22.45, "bid_size": 27.0, "ask": 25.45, "ask_size": 27.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0439, "theo": 23.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "LQD270716P00080000", "bid": 0.1, "bid_size": 237.0, "ask": 0.25, "ask_size": 234.0, "iv": 0.1702, "open_interest": 30.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0049, "vega": 0.0606, "theta": -0.0018, "rho": -0.021, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-07-27T09:30:09", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "LQD270716C00085000", "bid": 18.0, "bid_size": 8.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0018, "vega": 0.0078, "theta": 0.0, "rho": 0.0486, "theo": 18.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "LQD270716P00085000", "bid": 0.17, "bid_size": 245.0, "ask": 0.34, "ask_size": 248.0, "iv": 0.1458, "open_interest": 31.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0083, "vega": 0.0881, "theta": -0.0023, "rho": -0.033, "theo": 0.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-25T10:47:28", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "LQD270716C00086000", "bid": 17.0, "bid_size": 8.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0026, "vega": 0.0101, "theta": 0.0, "rho": 0.0587, "theo": 17.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "LQD270716P00086000", "bid": 0.18, "bid_size": 235.0, "ask": 0.36, "ask_size": 222.0, "iv": 0.1403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0094, "vega": 0.0958, "theta": -0.0024, "rho": -0.0365, "theo": 0.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "LQD270716C00087000", "bid": 15.9, "bid_size": 8.0, "ask": 17.9, "ask_size": 8.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.004, "vega": 0.0143, "theta": 0.0, "rho": 0.0592, "theo": 16.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9500002861023}, {"option": "LQD270716P00087000", "bid": 0.2, "bid_size": 245.0, "ask": 0.39, "ask_size": 231.0, "iv": 0.1357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0105, "vega": 0.1042, "theta": -0.0026, "rho": -0.0411, "theo": 0.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "LQD270716C00088000", "bid": 15.0, "bid_size": 8.0, "ask": 16.85, "ask_size": 9.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0057, "vega": 0.0225, "theta": 0.0, "rho": 0.0598, "theo": 15.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "LQD270716P00088000", "bid": 0.23, "bid_size": 264.0, "ask": 0.41, "ask_size": 15.0, "iv": 0.1307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0119, "vega": 0.1128, "theta": -0.0027, "rho": -0.0457, "theo": 0.3187, "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": 0.28999999910593}, {"option": "LQD270716C00089000", "bid": 13.7, "bid_size": 18.0, "ask": 16.35, "ask_size": 18.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0078, "vega": 0.0313, "theta": 0.0, "rho": 0.084, "theo": 14.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9750003814697}, {"option": "LQD270716P00089000", "bid": 0.26, "bid_size": 244.0, "ask": 0.45, "ask_size": 222.0, "iv": 0.1264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0134, "vega": 0.1232, "theta": -0.0029, "rho": -0.051, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "LQD270716C00090000", "bid": 12.7, "bid_size": 18.0, "ask": 15.35, "ask_size": 18.0, "iv": 0.1541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0108, "vega": 0.04, "theta": 0.0, "rho": 0.0872, "theo": 13.7925, "change": 0.0, "open": 0.0, "high": 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": "LQD270716P00090000", "bid": 0.29, "bid_size": 250.0, "ask": 0.49, "ask_size": 230.0, "iv": 0.1218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0152, "vega": 0.1349, "theta": -0.003, "rho": -0.0582, "theo": 0.3942, "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": 0.344999998807907}, {"option": "LQD270716C00091000", "bid": 12.1, "bid_size": 5.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.1328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0146, "vega": 0.0581, "theta": -0.0008, "rho": 0.0875, "theo": 12.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "LQD270716P00091000", "bid": 0.34, "bid_size": 272.0, "ask": 0.54, "ask_size": 228.0, "iv": 0.1178, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0173, "vega": 0.1467, "theta": -0.0032, "rho": -0.0654, "theo": 0.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "LQD270716C00092000", "bid": 11.25, "bid_size": 5.0, "ask": 12.7, "ask_size": 14.0, "iv": 0.1307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0191, "vega": 0.0728, "theta": -0.0016, "rho": 0.1367, "theo": 11.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "LQD270716P00092000", "bid": 0.4, "bid_size": 284.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.114, "open_interest": 0.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0196, "vega": 0.1614, "theta": -0.0034, "rho": -0.074, "theo": 0.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "LQD270716C00093000", "bid": 10.25, "bid_size": 10.0, "ask": 11.65, "ask_size": 16.0, "iv": 0.1192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.024, "vega": 0.0975, "theta": -0.0024, "rho": 0.1361, "theo": 10.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "LQD270716P00093000", "bid": 0.47, "bid_size": 304.0, "ask": 0.66, "ask_size": 8.0, "iv": 0.11, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0223, "vega": 0.1762, "theta": -0.0036, "rho": -0.086, "theo": 0.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "LQD270716C00094000", "bid": 9.5, "bid_size": 6.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.1211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0295, "vega": 0.1244, "theta": -0.0033, "rho": 0.2007, "theo": 9.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "LQD270716P00094000", "bid": 0.58, "bid_size": 269.0, "ask": 0.8, "ask_size": 273.0, "iv": 0.1088, "open_interest": 0.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0253, "vega": 0.1929, "theta": -0.0039, "rho": -0.097, "theo": 0.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.560000017285347}, {"option": "LQD270716C00095000", "bid": 8.75, "bid_size": 213.0, "ask": 9.05, "ask_size": 219.0, "iv": 0.0966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0342, "vega": 0.1511, "theta": -0.0038, "rho": 0.1966, "theo": 8.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "LQD270716P00095000", "bid": 0.69, "bid_size": 272.0, "ask": 0.87, "ask_size": 9.0, "iv": 0.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0288, "vega": 0.2109, "theta": -0.0042, "rho": -0.1135, "theo": 0.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.645000010728836}, {"option": "LQD270716C00096000", "bid": 7.85, "bid_size": 240.0, "ask": 8.2, "ask_size": 234.0, "iv": 0.097, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0387, "vega": 0.1804, "theta": -0.0043, "rho": 0.2542, "theo": 8.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "LQD270716P00096000", "bid": 0.81, "bid_size": 272.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.1012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0325, "vega": 0.2302, "theta": -0.0044, "rho": -0.1285, "theo": 0.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LQD270716C00097000", "bid": 6.95, "bid_size": 248.0, "ask": 7.35, "ask_size": 242.0, "iv": 0.0944, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0422, "vega": 0.2111, "theta": -0.0045, "rho": 0.257, "theo": 7.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "LQD270716P00097000", "bid": 0.97, "bid_size": 279.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.0983, "open_interest": 0.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0365, "vega": 0.2488, "theta": -0.0047, "rho": -0.149, "theo": 1.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "LQD270716C00098000", "bid": 6.2, "bid_size": 3.0, "ask": 6.5, "ask_size": 249.0, "iv": 0.0939, "open_interest": 0.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.0453, "vega": 0.2366, "theta": -0.0047, "rho": 0.2858, "theo": 6.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "LQD270716P00098000", "bid": 1.17, "bid_size": 244.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.0964, "open_interest": 1.0, "volume": 0.0, "delta": -0.2536, "gamma": 0.0405, "vega": 0.2689, "theta": -0.0049, "rho": -0.1723, "theo": 1.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-29T11:08:03", "percent_change": 0.0, "prev_day_close": 1.05499997735024}, {"option": "LQD270716C00099000", "bid": 5.4, "bid_size": 10.0, "ask": 5.75, "ask_size": 272.0, "iv": 0.0923, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0482, "vega": 0.2629, "theta": -0.0049, "rho": 0.3073, "theo": 5.5972, "change": 0.0, "open": 0.0, "high": 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": "LQD270716P00099000", "bid": 1.39, "bid_size": 264.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.0934, "open_interest": 14.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0446, "vega": 0.2855, "theta": -0.0051, "rho": -0.1951, "theo": 1.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-07-20T15:27:45", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "LQD270716C00100000", "bid": 4.7, "bid_size": 11.0, "ask": 5.0, "ask_size": 279.0, "iv": 0.0909, "open_interest": 0.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0514, "vega": 0.2853, "theta": -0.0051, "rho": 0.3063, "theo": 4.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "LQD270716P00100000", "bid": 1.64, "bid_size": 267.0, "ask": 1.9, "ask_size": 289.0, "iv": 0.0922, "open_interest": 0.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0484, "vega": 0.3021, "theta": -0.0053, "rho": -0.2246, "theo": 1.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45500004291534}, {"option": "LQD270716C00101000", "bid": 4.0, "bid_size": 10.0, "ask": 4.3, "ask_size": 280.0, "iv": 0.0887, "open_interest": 0.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.0547, "vega": 0.3024, "theta": -0.0053, "rho": 0.2923, "theo": 4.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "LQD270716P00101000", "bid": 1.94, "bid_size": 257.0, "ask": 2.14, "ask_size": 22.0, "iv": 0.0887, "open_interest": 0.0, "volume": 0.0, "delta": -0.3835, "gamma": 0.052, "vega": 0.3154, "theta": -0.0054, "rho": -0.2568, "theo": 2.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.7150000333786}, {"option": "LQD270716C00102000", "bid": 3.35, "bid_size": 10.0, "ask": 3.65, "ask_size": 292.0, "iv": 0.0866, "open_interest": 0.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0576, "vega": 0.3162, "theta": -0.0055, "rho": 0.2894, "theo": 3.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "LQD270716P00102000", "bid": 2.3, "bid_size": 286.0, "ask": 2.52, "ask_size": 16.0, "iv": 0.087, "open_interest": 0.0, "volume": 0.0, "delta": -0.4348, "gamma": 0.0548, "vega": 0.3237, "theta": -0.0054, "rho": -0.287, "theo": 2.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0450000166893}, {"option": "LQD270716C00103000", "bid": 2.8, "bid_size": 9.0, "ask": 3.05, "ask_size": 260.0, "iv": 0.085, "open_interest": 0.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.0596, "vega": 0.3237, "theta": -0.0055, "rho": 0.2754, "theo": 2.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "LQD270716P00103000", "bid": 2.73, "bid_size": 262.0, "ask": 3.05, "ask_size": 274.0, "iv": 0.087, "open_interest": 0.0, "volume": 0.0, "delta": -0.4894, "gamma": 0.0569, "vega": 0.3277, "theta": -0.0052, "rho": -0.3221, "theo": 2.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.38499999046326}, {"option": "LQD270716C00104000", "bid": 2.27, "bid_size": 10.0, "ask": 2.53, "ask_size": 284.0, "iv": 0.0833, "open_interest": 5.0, "volume": 0.0, "delta": 0.4781, "gamma": 0.0604, "vega": 0.3259, "theta": -0.0054, "rho": 0.256, "theo": 2.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-10-19T10:52:57", "percent_change": 0.0, "prev_day_close": 2.91999995708466}, {"option": "LQD270716P00104000", "bid": 3.15, "bid_size": 261.0, "ask": 3.5, "ask_size": 28.0, "iv": 0.0841, "open_interest": 0.0, "volume": 0.0, "delta": -0.5461, "gamma": 0.0578, "vega": 0.3255, "theta": -0.005, "rho": -0.3575, "theo": 3.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "LQD270716C00105000", "bid": 1.84, "bid_size": 10.0, "ask": 2.05, "ask_size": 272.0, "iv": 0.082, "open_interest": 0.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.0598, "vega": 0.3203, "theta": -0.0052, "rho": 0.2308, "theo": 1.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "LQD270716P00105000", "bid": 3.7, "bid_size": 283.0, "ask": 3.95, "ask_size": 9.0, "iv": 0.0814, "open_interest": 0.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.0573, "vega": 0.3165, "theta": -0.0047, "rho": -0.3942, "theo": 3.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "LQD270716C00106000", "bid": 1.39, "bid_size": 266.0, "ask": 1.64, "ask_size": 266.0, "iv": 0.0796, "open_interest": 0.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0578, "vega": 0.3082, "theta": -0.0049, "rho": 0.2017, "theo": 1.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90499997138977}, {"option": "LQD270716P00106000", "bid": 4.25, "bid_size": 262.0, "ask": 4.55, "ask_size": 9.0, "iv": 0.0793, "open_interest": 0.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0554, "vega": 0.303, "theta": -0.0042, "rho": -0.4273, "theo": 4.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "LQD270716C00107000", "bid": 1.07, "bid_size": 269.0, "ask": 1.3, "ask_size": 266.0, "iv": 0.0786, "open_interest": 5.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0544, "vega": 0.2926, "theta": -0.0045, "rho": 0.1772, "theo": 1.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-08-26T10:21:45", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "LQD270716P00107000", "bid": 4.9, "bid_size": 278.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.0777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7127, "gamma": 0.0521, "vega": 0.2843, "theta": -0.0037, "rho": -0.4573, "theo": 5.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "LQD270716C00108000", "bid": 0.8, "bid_size": 284.0, "ask": 1.03, "ask_size": 269.0, "iv": 0.0778, "open_interest": 1.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.05, "vega": 0.2701, "theta": -0.0041, "rho": 0.1518, "theo": 0.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-07-20T10:27:10", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LQD270716P00108000", "bid": 5.6, "bid_size": 254.0, "ask": 5.95, "ask_size": 5.0, "iv": 0.0769, "open_interest": 0.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0477, "vega": 0.26, "theta": -0.0032, "rho": -0.4846, "theo": 5.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "LQD270716C00109000", "bid": 0.59, "bid_size": 260.0, "ask": 0.82, "ask_size": 264.0, "iv": 0.0774, "open_interest": 0.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0449, "vega": 0.2438, "theta": -0.0036, "rho": 0.1256, "theo": 0.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "LQD270716P00109000", "bid": 6.4, "bid_size": 238.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.0764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0427, "vega": 0.2327, "theta": -0.0025, "rho": -0.5115, "theo": 6.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "LQD270716C00110000", "bid": 0.43, "bid_size": 256.0, "ask": 0.66, "ask_size": 259.0, "iv": 0.0776, "open_interest": 71.0, "volume": 0.0, "delta": 0.1671, "gamma": 0.0394, "vega": 0.216, "theta": -0.0032, "rho": 0.1023, "theo": 0.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-26T13:43:32", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LQD270716P00110000", "bid": 7.2, "bid_size": 234.0, "ask": 7.55, "ask_size": 5.0, "iv": 0.0763, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0372, "vega": 0.2054, "theta": -0.0019, "rho": -0.5365, "theo": 7.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "LQD270716C00111000", "bid": 0.31, "bid_size": 236.0, "ask": 0.54, "ask_size": 236.0, "iv": 0.0783, "open_interest": 5.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0339, "vega": 0.19, "theta": -0.0027, "rho": 0.0825, "theo": 0.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-15T10:18:17", "percent_change": 0.0, "prev_day_close": 0.324999997392297}, {"option": "LQD270716P00111000", "bid": 8.05, "bid_size": 254.0, "ask": 8.55, "ask_size": 10.0, "iv": 0.0804, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0318, "vega": 0.1782, "theta": -0.0013, "rho": -0.5566, "theo": 8.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "LQD270716C00112000", "bid": 0.23, "bid_size": 256.0, "ask": 0.44, "ask_size": 236.0, "iv": 0.0795, "open_interest": 2.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0286, "vega": 0.1646, "theta": -0.0023, "rho": 0.0661, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-28T09:58:34", "percent_change": 0.0, "prev_day_close": 0.279999995604157}, {"option": "LQD270716P00112000", "bid": 8.95, "bid_size": 247.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.0771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0267, "vega": 0.153, "theta": -0.0008, "rho": -0.5732, "theo": 9.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "LQD270716C00113000", "bid": 0.16, "bid_size": 235.0, "ask": 0.37, "ask_size": 229.0, "iv": 0.0805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.024, "vega": 0.1421, "theta": -0.002, "rho": 0.0544, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "LQD270716P00113000", "bid": 8.15, "bid_size": 40.0, "ask": 11.35, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0223, "vega": 0.1314, "theta": -0.0003, "rho": -0.5767, "theo": 10.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "LQD270716C00114000", "bid": 0.12, "bid_size": 246.0, "ask": 0.32, "ask_size": 223.0, "iv": 0.0826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0203, "vega": 0.1245, "theta": -0.0018, "rho": 0.0443, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "LQD270716P00114000", "bid": 10.15, "bid_size": 7.0, "ask": 11.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0188, "vega": 0.114, "theta": 0.0, "rho": -0.5527, "theo": 10.9779, "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": 9.875}, {"option": "LQD270716C00115000", "bid": 0.08, "bid_size": 233.0, "ask": 0.28, "ask_size": 224.0, "iv": 0.0842, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0172, "vega": 0.1101, "theta": -0.0016, "rho": 0.0381, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.205000005662441}, {"option": "LQD270716P00115000", "bid": 11.05, "bid_size": 14.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0163, "vega": 0.0999, "theta": 0.0, "rho": -0.4874, "theo": 11.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "LQD270716C00116000", "bid": 0.06, "bid_size": 216.0, "ask": 0.24, "ask_size": 250.0, "iv": 0.0861, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0149, "vega": 0.0989, "theta": -0.0014, "rho": 0.0325, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.169999994337559}, {"option": "LQD270716P00116000", "bid": 12.0, "bid_size": 7.0, "ask": 13.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0147, "vega": 0.087, "theta": 0.0, "rho": -0.4189, "theo": 12.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "LQD270716C00117000", "bid": 0.04, "bid_size": 216.0, "ask": 0.22, "ask_size": 248.0, "iv": 0.0886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.013, "vega": 0.0898, "theta": -0.0013, "rho": 0.0289, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.14500000141561}, {"option": "LQD270716P00117000", "bid": 12.9, "bid_size": 14.0, "ask": 14.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0132, "vega": 0.0752, "theta": 0.0, "rho": -0.3497, "theo": 13.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "LQD270716C00118000", "bid": 0.03, "bid_size": 213.0, "ask": 0.2, "ask_size": 213.0, "iv": 0.0913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0114, "vega": 0.0824, "theta": -0.0013, "rho": 0.0256, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "LQD270716P00118000", "bid": 13.6, "bid_size": 16.0, "ask": 15.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0116, "vega": 0.0642, "theta": 0.0, "rho": -0.2958, "theo": 14.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "LQD270716C00119000", "bid": 0.02, "bid_size": 206.0, "ask": 0.18, "ask_size": 247.0, "iv": 0.0936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0102, "vega": 0.0761, "theta": -0.0012, "rho": 0.0232, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999998472631}, {"option": "LQD270716P00119000", "bid": 14.8, "bid_size": 9.0, "ask": 16.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0101, "vega": 0.0542, "theta": 0.0, "rho": -0.2507, "theo": 15.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "LQD270716C00120000", "bid": 0.01, "bid_size": 209.0, "ask": 0.17, "ask_size": 210.0, "iv": 0.0963, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0091, "vega": 0.0704, "theta": -0.0012, "rho": 0.0212, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "LQD270716P00120000", "bid": 15.15, "bid_size": 18.0, "ask": 17.75, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0085, "vega": 0.0454, "theta": 0.0, "rho": -0.2284, "theo": 16.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "LQD270716C00121000", "bid": 0.01, "bid_size": 230.0, "ask": 0.16, "ask_size": 234.0, "iv": 0.0997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0081, "vega": 0.0654, "theta": -0.0011, "rho": 0.0195, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "LQD270716P00121000", "bid": 16.15, "bid_size": 18.0, "ask": 18.85, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0071, "vega": 0.0375, "theta": 0.0, "rho": -0.1975, "theo": 17.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7749996185303}, {"option": "LQD270716C00122000", "bid": 0.01, "bid_size": 229.0, "ask": 0.15, "ask_size": 219.0, "iv": 0.103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0074, "vega": 0.061, "theta": -0.001, "rho": 0.0177, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "LQD270716P00122000", "bid": 17.5, "bid_size": 8.0, "ask": 19.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0058, "vega": 0.0309, "theta": 0.0, "rho": -0.1891, "theo": 18.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "LQD270716C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 210.0, "iv": 0.1049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0066, "vega": 0.0568, "theta": -0.001, "rho": 0.0162, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "LQD270716P00123000", "bid": 18.3, "bid_size": 8.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0047, "vega": 0.0252, "theta": 0.0, "rho": -0.1723, "theo": 19.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "LQD270716C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 207.0, "iv": 0.1077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.006, "vega": 0.053, "theta": -0.001, "rho": 0.0149, "theo": 0.0734, "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": 0.0649999976158142}, {"option": "LQD270716P00124000", "bid": 19.2, "bid_size": 19.0, "ask": 21.55, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0038, "vega": 0.0203, "theta": 0.0, "rho": -0.1613, "theo": 20.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "LQD270716C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 225.0, "iv": 0.1104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0055, "vega": 0.0495, "theta": -0.0009, "rho": 0.0138, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "LQD270716P00125000", "bid": 20.15, "bid_size": 18.0, "ask": 22.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0031, "vega": 0.0167, "theta": 0.0, "rho": -0.158, "theo": 21.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "LQD270716C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 223.0, "iv": 0.1242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0035, "vega": 0.0357, "theta": -0.0007, "rho": 0.0093, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LQD270716P00130000", "bid": 25.2, "bid_size": 18.0, "ask": 27.75, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.001, "vega": 0.0058, "theta": 0.0, "rho": -0.147, "theo": 26.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "LQD270716C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 236.0, "iv": 0.1392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0024, "vega": 0.0263, "theta": -0.0006, "rho": 0.0065, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD270716P00135000", "bid": 30.1, "bid_size": 18.0, "ask": 32.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.002, "theta": 0.0, "rho": -0.149, "theo": 31.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7750005722046}, {"option": "LQD270716C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 207.0, "iv": 0.1501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0016, "vega": 0.0196, "theta": -0.0005, "rho": 0.0046, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LQD270716P00140000", "bid": 35.15, "bid_size": 18.0, "ask": 37.75, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": -0.1536, "theo": 36.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5249996185303}, {"option": "LQD270820C00055000", "bid": 47.6, "bid_size": 18.0, "ask": 50.75, "ask_size": 52.0, "iv": 0.5733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.03, "theo": 48.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "LQD270820P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 194.0, "iv": 0.2799, "open_interest": 30000.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0008, "vega": 0.0198, "theta": -0.001, "rho": -0.0063, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T12:44:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LQD270820C00060000", "bid": 42.75, "bid_size": 8.0, "ask": 45.1, "ask_size": 18.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 43.6977, "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": 44.7999992370606}, {"option": "LQD270820P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 194.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0011, "vega": 0.0248, "theta": -0.0011, "rho": -0.008, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "LQD270820C00065000", "bid": 37.0, "bid_size": 36.0, "ask": 40.55, "ask_size": 27.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 38.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9249992370606}, {"option": "LQD270820P00065000", "bid": 0.01, "bid_size": 217.0, "ask": 0.11, "ask_size": 217.0, "iv": 0.229, "open_interest": 50.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0015, "vega": 0.0312, "theta": -0.0012, "rho": -0.0104, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LQD270820C00070000", "bid": 32.2, "bid_size": 27.0, "ask": 35.8, "ask_size": 59.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0382, "theo": 33.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9249992370606}, {"option": "LQD270820P00070000", "bid": 0.03, "bid_size": 199.0, "ask": 0.16, "ask_size": 223.0, "iv": 0.2085, "open_interest": 30.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0022, "vega": 0.0403, "theta": -0.0014, "rho": -0.0138, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "LQD270820C00075000", "bid": 27.5, "bid_size": 18.0, "ask": 30.55, "ask_size": 27.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.041, "theo": 28.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "LQD270820P00075000", "bid": 0.07, "bid_size": 214.0, "ask": 0.22, "ask_size": 223.0, "iv": 0.1874, "open_interest": 20.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0034, "vega": 0.0531, "theta": -0.0016, "rho": -0.0188, "theo": 0.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:30:05", "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "LQD270820C00080000", "bid": 22.5, "bid_size": 18.0, "ask": 25.75, "ask_size": 36.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": 0.0441, "theo": 23.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "LQD270820P00080000", "bid": 0.12, "bid_size": 217.0, "ask": 0.3, "ask_size": 217.0, "iv": 0.1648, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0054, "vega": 0.0727, "theta": -0.0019, "rho": -0.0274, "theo": 0.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "LQD270820C00085000", "bid": 17.05, "bid_size": 36.0, "ask": 20.85, "ask_size": 64.0, "iv": 0.1861, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0024, "vega": 0.0102, "theta": 0.0, "rho": 0.0508, "theo": 18.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9749994277954}, {"option": "LQD270820P00085000", "bid": 0.2, "bid_size": 234.0, "ask": 0.4, "ask_size": 227.0, "iv": 0.1413, "open_interest": 63.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.009, "vega": 0.1041, "theta": -0.0024, "rho": -0.0425, "theo": 0.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T13:33:21", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "LQD270820C00090000", "bid": 12.5, "bid_size": 27.0, "ask": 15.9, "ask_size": 64.0, "iv": 0.1591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0128, "vega": 0.0507, "theta": -0.0005, "rho": 0.1101, "theo": 13.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "LQD270820P00090000", "bid": 0.36, "bid_size": 263.0, "ask": 0.57, "ask_size": 3.0, "iv": 0.1192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0159, "vega": 0.1546, "theta": -0.003, "rho": -0.0734, "theo": 0.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "LQD270820C00091000", "bid": 11.0, "bid_size": 40.0, "ask": 14.95, "ask_size": 41.0, "iv": 0.1336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0167, "vega": 0.0727, "theta": -0.0013, "rho": 0.1113, "theo": 12.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "LQD270820P00091000", "bid": 0.41, "bid_size": 276.0, "ask": 0.63, "ask_size": 8.0, "iv": 0.1154, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0179, "vega": 0.1685, "theta": -0.0032, "rho": -0.0819, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "LQD270820C00092000", "bid": 10.65, "bid_size": 24.0, "ask": 13.25, "ask_size": 24.0, "iv": 0.1223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0216, "vega": 0.0968, "theta": -0.0022, "rho": 0.1761, "theo": 11.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "LQD270820P00092000", "bid": 0.49, "bid_size": 259.0, "ask": 0.72, "ask_size": 6.0, "iv": 0.1128, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0202, "vega": 0.1839, "theta": -0.0034, "rho": -0.0937, "theo": 0.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "LQD270820C00093000", "bid": 9.65, "bid_size": 24.0, "ask": 12.85, "ask_size": 40.0, "iv": 0.1331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0259, "vega": 0.1182, "theta": -0.0029, "rho": 0.1774, "theo": 10.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "LQD270820P00093000", "bid": 0.57, "bid_size": 276.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.1093, "open_interest": 0.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.0228, "vega": 0.1989, "theta": -0.0036, "rho": -0.1059, "theo": 0.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "LQD270820C00094000", "bid": 8.7, "bid_size": 24.0, "ask": 11.9, "ask_size": 40.0, "iv": 0.126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0309, "vega": 0.1516, "theta": -0.0036, "rho": 0.2411, "theo": 9.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1749997138977}, {"option": "LQD270820P00094000", "bid": 0.67, "bid_size": 262.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0257, "vega": 0.2177, "theta": -0.0038, "rho": -0.1219, "theo": 0.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "LQD270820C00095000", "bid": 8.8, "bid_size": 229.0, "ask": 9.15, "ask_size": 225.0, "iv": 0.0978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0345, "vega": 0.1764, "theta": -0.0039, "rho": 0.2494, "theo": 9.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "LQD270820P00095000", "bid": 0.8, "bid_size": 246.0, "ask": 1.02, "ask_size": 14.0, "iv": 0.1034, "open_interest": 0.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.0289, "vega": 0.2344, "theta": -0.004, "rho": -0.1385, "theo": 0.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LQD270820C00096000", "bid": 8.0, "bid_size": 9.0, "ask": 8.3, "ask_size": 232.0, "iv": 0.0992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0379, "vega": 0.2088, "theta": -0.0041, "rho": 0.3034, "theo": 8.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "LQD270820P00096000", "bid": 0.96, "bid_size": 283.0, "ask": 1.17, "ask_size": 13.0, "iv": 0.1011, "open_interest": 0.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0322, "vega": 0.2553, "theta": -0.0043, "rho": -0.1599, "theo": 1.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.909999966621399}, {"option": "LQD270820C00097000", "bid": 7.15, "bid_size": 9.0, "ask": 7.45, "ask_size": 236.0, "iv": 0.0966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0406, "vega": 0.2357, "theta": -0.0043, "rho": 0.3036, "theo": 7.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "LQD270820P00097000", "bid": 1.12, "bid_size": 280.0, "ask": 1.33, "ask_size": 13.0, "iv": 0.0982, "open_interest": 0.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0357, "vega": 0.2724, "theta": -0.0045, "rho": -0.1811, "theo": 1.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "LQD270820C00098000", "bid": 6.3, "bid_size": 5.0, "ask": 6.65, "ask_size": 245.0, "iv": 0.094, "open_interest": 0.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0432, "vega": 0.263, "theta": -0.0044, "rho": 0.3353, "theo": 6.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "LQD270820P00098000", "bid": 1.32, "bid_size": 257.0, "ask": 1.53, "ask_size": 13.0, "iv": 0.0957, "open_interest": 0.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0393, "vega": 0.2924, "theta": -0.0047, "rho": -0.2109, "theo": 1.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "LQD270820C00099000", "bid": 5.45, "bid_size": 239.0, "ask": 5.9, "ask_size": 239.0, "iv": 0.0909, "open_interest": 0.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.0457, "vega": 0.2856, "theta": -0.0046, "rho": 0.3461, "theo": 5.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "LQD270820P00099000", "bid": 1.54, "bid_size": 262.0, "ask": 1.76, "ask_size": 3.0, "iv": 0.0931, "open_interest": 39.0, "volume": 0.0, "delta": -0.3051, "gamma": 0.0429, "vega": 0.3096, "theta": -0.0049, "rho": -0.2371, "theo": 1.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T15:25:41", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "LQD270820C00100000", "bid": 4.85, "bid_size": 10.0, "ask": 5.15, "ask_size": 273.0, "iv": 0.0908, "open_interest": 0.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0488, "vega": 0.308, "theta": -0.0048, "rho": 0.3427, "theo": 5.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "LQD270820P00100000", "bid": 1.82, "bid_size": 264.0, "ask": 2.03, "ask_size": 5.0, "iv": 0.0908, "open_interest": 43.0, "volume": 0.0, "delta": -0.3468, "gamma": 0.0462, "vega": 0.324, "theta": -0.005, "rho": -0.2709, "theo": 1.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-11-03T10:17:37", "percent_change": 0.0, "prev_day_close": 1.65499997138977}, {"option": "LQD270820C00101000", "bid": 4.15, "bid_size": 10.0, "ask": 4.5, "ask_size": 277.0, "iv": 0.0891, "open_interest": 0.0, "volume": 0.0, "delta": 0.6402, "gamma": 0.0516, "vega": 0.3242, "theta": -0.005, "rho": 0.3443, "theo": 4.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "LQD270820P00101000", "bid": 2.14, "bid_size": 252.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.0888, "open_interest": 0.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0491, "vega": 0.337, "theta": -0.005, "rho": -0.3084, "theo": 2.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "LQD270820C00102000", "bid": 3.45, "bid_size": 248.0, "ask": 3.85, "ask_size": 247.0, "iv": 0.086, "open_interest": 0.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0539, "vega": 0.3371, "theta": -0.0051, "rho": 0.332, "theo": 3.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "LQD270820P00102000", "bid": 2.51, "bid_size": 252.0, "ask": 2.73, "ask_size": 14.0, "iv": 0.0872, "open_interest": 0.0, "volume": 0.0, "delta": -0.4401, "gamma": 0.0516, "vega": 0.3444, "theta": -0.005, "rho": -0.3452, "theo": 2.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.26499998569489}, {"option": "LQD270820C00103000", "bid": 2.99, "bid_size": 11.0, "ask": 3.25, "ask_size": 276.0, "iv": 0.0857, "open_interest": 0.0, "volume": 0.0, "delta": 0.5357, "gamma": 0.0555, "vega": 0.345, "theta": -0.0051, "rho": 0.3152, "theo": 3.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "LQD270820P00103000", "bid": 2.9, "bid_size": 277.0, "ask": 3.15, "ask_size": 21.0, "iv": 0.085, "open_interest": 10.0, "volume": 0.0, "delta": -0.491, "gamma": 0.0533, "vega": 0.3481, "theta": -0.0049, "rho": -0.3843, "theo": 3.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-15T12:05:52", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "LQD270820C00104000", "bid": 2.43, "bid_size": 19.0, "ask": 2.75, "ask_size": 276.0, "iv": 0.0839, "open_interest": 0.0, "volume": 0.0, "delta": 0.4805, "gamma": 0.0563, "vega": 0.3467, "theta": -0.005, "rho": 0.3014, "theo": 2.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.08500003814697}, {"option": "LQD270820P00104000", "bid": 3.35, "bid_size": 249.0, "ask": 3.75, "ask_size": 16.0, "iv": 0.0848, "open_interest": 0.0, "volume": 0.0, "delta": -0.5437, "gamma": 0.054, "vega": 0.3454, "theta": -0.0047, "rho": -0.4292, "theo": 3.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02999997138977}, {"option": "LQD270820C00105000", "bid": 1.96, "bid_size": 259.0, "ask": 2.26, "ask_size": 261.0, "iv": 0.0819, "open_interest": 2.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0558, "vega": 0.3423, "theta": -0.0048, "rho": 0.2746, "theo": 2.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-23T12:14:14", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "LQD270820P00105000", "bid": 3.9, "bid_size": 242.0, "ask": 4.15, "ask_size": 3.0, "iv": 0.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.5969, "gamma": 0.0537, "vega": 0.3377, "theta": -0.0044, "rho": -0.4727, "theo": 4.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "LQD270820C00106000", "bid": 1.62, "bid_size": 17.0, "ask": 1.86, "ask_size": 268.0, "iv": 0.0816, "open_interest": 6.0, "volume": 0.0, "delta": 0.3705, "gamma": 0.0543, "vega": 0.3313, "theta": -0.0046, "rho": 0.2457, "theo": 1.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-09-22T10:48:41", "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "LQD270820P00106000", "bid": 4.45, "bid_size": 267.0, "ask": 4.75, "ask_size": 5.0, "iv": 0.0801, "open_interest": 0.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.0521, "vega": 0.3263, "theta": -0.004, "rho": -0.5139, "theo": 4.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "LQD270820C00107000", "bid": 1.28, "bid_size": 11.0, "ask": 1.5, "ask_size": 272.0, "iv": 0.0804, "open_interest": 1.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.0516, "vega": 0.3148, "theta": -0.0043, "rho": 0.2154, "theo": 1.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-24T10:22:26", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "LQD270820P00107000", "bid": 5.05, "bid_size": 267.0, "ask": 5.45, "ask_size": 10.0, "iv": 0.0791, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0494, "vega": 0.307, "theta": -0.0036, "rho": -0.5528, "theo": 5.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "LQD270820C00108000", "bid": 0.98, "bid_size": 8.0, "ask": 1.2, "ask_size": 243.0, "iv": 0.0791, "open_interest": 1.0, "volume": 0.0, "delta": 0.2698, "gamma": 0.0481, "vega": 0.2958, "theta": -0.004, "rho": 0.1849, "theo": 1.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-16T14:39:24", "percent_change": 0.0, "prev_day_close": 1.33500003814697}, {"option": "LQD270820P00108000", "bid": 5.75, "bid_size": 246.0, "ask": 6.15, "ask_size": 11.0, "iv": 0.0782, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0459, "vega": 0.2833, "theta": -0.0031, "rho": -0.5947, "theo": 5.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "LQD270820C00109000", "bid": 0.74, "bid_size": 8.0, "ask": 0.97, "ask_size": 264.0, "iv": 0.0785, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0439, "vega": 0.2716, "theta": -0.0036, "rho": 0.1598, "theo": 0.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "LQD270820P00109000", "bid": 6.5, "bid_size": 247.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.0776, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0417, "vega": 0.2597, "theta": -0.0026, "rho": -0.6317, "theo": 6.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "LQD270820C00110000", "bid": 0.55, "bid_size": 20.0, "ask": 0.79, "ask_size": 259.0, "iv": 0.0783, "open_interest": 60.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.0393, "vega": 0.2443, "theta": -0.0032, "rho": 0.1326, "theo": 0.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-09-11T12:00:18", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "LQD270820P00110000", "bid": 7.25, "bid_size": 237.0, "ask": 7.65, "ask_size": 10.0, "iv": 0.0752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0371, "vega": 0.2336, "theta": -0.002, "rho": -0.6634, "theo": 7.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "LQD270820C00111000", "bid": 0.4, "bid_size": 228.0, "ask": 0.65, "ask_size": 228.0, "iv": 0.0784, "open_interest": 27.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0345, "vega": 0.2178, "theta": -0.0028, "rho": 0.1088, "theo": 0.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-25T12:16:01", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "LQD270820P00111000", "bid": 8.1, "bid_size": 239.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.0758, "open_interest": 0.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.0324, "vega": 0.2055, "theta": -0.0015, "rho": -0.6904, "theo": 8.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "LQD270820C00112000", "bid": 0.29, "bid_size": 228.0, "ask": 0.53, "ask_size": 245.0, "iv": 0.0786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0298, "vega": 0.1925, "theta": -0.0024, "rho": 0.0888, "theo": 0.3952, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD270820P00112000", "bid": 9.0, "bid_size": 235.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0278, "vega": 0.1799, "theta": -0.001, "rho": -0.714, "theo": 9.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "LQD270820C00113000", "bid": 0.21, "bid_size": 220.0, "ask": 0.45, "ask_size": 242.0, "iv": 0.0797, "open_interest": 0.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0256, "vega": 0.1686, "theta": -0.0021, "rho": 0.0739, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "LQD270820P00113000", "bid": 9.55, "bid_size": 5.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.0695, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0238, "vega": 0.1575, "theta": -0.0006, "rho": -0.7101, "theo": 10.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "LQD270820C00114000", "bid": 0.16, "bid_size": 219.0, "ask": 0.39, "ask_size": 239.0, "iv": 0.0814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0219, "vega": 0.1489, "theta": -0.0018, "rho": 0.0608, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.315000005066395}, {"option": "LQD270820P00114000", "bid": 9.2, "bid_size": 32.0, "ask": 11.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0208, "vega": 0.1375, "theta": -0.0003, "rho": -0.6499, "theo": 10.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "LQD270820C00115000", "bid": 0.11, "bid_size": 214.0, "ask": 0.34, "ask_size": 226.0, "iv": 0.0829, "open_interest": 0.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0187, "vega": 0.1322, "theta": -0.0016, "rho": 0.0515, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "LQD270820P00115000", "bid": 10.15, "bid_size": 32.0, "ask": 13.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.019, "vega": 0.1198, "theta": -0.0001, "rho": -0.5512, "theo": 11.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "LQD270820C00116000", "bid": 0.08, "bid_size": 211.0, "ask": 0.31, "ask_size": 249.0, "iv": 0.0852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0163, "vega": 0.119, "theta": -0.0015, "rho": 0.0444, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "LQD270820P00116000", "bid": 11.1, "bid_size": 32.0, "ask": 14.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0174, "vega": 0.1031, "theta": 0.0, "rho": -0.4394, "theo": 12.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9750003814697}, {"option": "LQD270820C00117000", "bid": 0.06, "bid_size": 218.0, "ask": 0.28, "ask_size": 209.0, "iv": 0.0875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0143, "vega": 0.1083, "theta": -0.0014, "rho": 0.0395, "theo": 0.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "LQD270820P00117000", "bid": 12.05, "bid_size": 32.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0154, "vega": 0.0871, "theta": 0.0, "rho": -0.3547, "theo": 13.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "LQD270820C00118000", "bid": 0.05, "bid_size": 227.0, "ask": 0.25, "ask_size": 251.0, "iv": 0.0899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0126, "vega": 0.0999, "theta": -0.0013, "rho": 0.035, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999994561076}, {"option": "LQD270820P00118000", "bid": 13.0, "bid_size": 32.0, "ask": 16.15, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0134, "vega": 0.0736, "theta": 0.0, "rho": -0.2839, "theo": 14.8203, "change": 0.0, "open": 0.0, "high": 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": "LQD270820C00119000", "bid": 0.03, "bid_size": 205.0, "ask": 0.23, "ask_size": 233.0, "iv": 0.0918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0113, "vega": 0.0925, "theta": -0.0013, "rho": 0.0318, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "LQD270820P00119000", "bid": 13.95, "bid_size": 33.0, "ask": 17.15, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0113, "vega": 0.0613, "theta": 0.0, "rho": -0.2509, "theo": 15.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "LQD270820C00120000", "bid": 0.02, "bid_size": 203.0, "ask": 0.21, "ask_size": 236.0, "iv": 0.0941, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0101, "vega": 0.086, "theta": -0.0012, "rho": 0.0291, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.124999999068677}, {"option": "LQD270820P00120000", "bid": 14.8, "bid_size": 51.0, "ask": 18.35, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0094, "vega": 0.0511, "theta": 0.0, "rho": -0.2139, "theo": 16.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "LQD270917C00055000", "bid": 47.0, "bid_size": 36.0, "ask": 51.0, "ask_size": 38.0, "iv": 0.5323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.03, "theo": 48.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7749996185303}, {"option": "LQD270917P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 188.0, "iv": 0.2757, "open_interest": 1.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0009, "vega": 0.0244, "theta": -0.0011, "rho": -0.0084, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:03:19", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "LQD270917C00060000", "bid": 42.0, "bid_size": 36.0, "ask": 45.95, "ask_size": 36.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 43.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7749996185303}, {"option": "LQD270917P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 211.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0012, "vega": 0.0301, "theta": -0.0012, "rho": -0.0106, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LQD270917C00065000", "bid": 36.55, "bid_size": 36.0, "ask": 40.95, "ask_size": 36.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 38.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "LQD270917P00065000", "bid": 0.02, "bid_size": 212.0, "ask": 0.14, "ask_size": 208.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0017, "vega": 0.0377, "theta": -0.0013, "rho": -0.0135, "theo": 0.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "LQD270917C00070000", "bid": 31.55, "bid_size": 36.0, "ask": 36.0, "ask_size": 38.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0382, "theo": 33.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7749996185303}, {"option": "LQD270917P00070000", "bid": 0.04, "bid_size": 191.0, "ask": 0.2, "ask_size": 193.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0025, "vega": 0.0477, "theta": -0.0015, "rho": -0.0178, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "LQD270917C00075000", "bid": 26.55, "bid_size": 36.0, "ask": 30.95, "ask_size": 36.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.041, "theo": 28.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.625}, {"option": "LQD270917P00075000", "bid": 0.09, "bid_size": 215.0, "ask": 0.27, "ask_size": 193.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0037, "vega": 0.0624, "theta": -0.0017, "rho": -0.0241, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "LQD270917C00080000", "bid": 21.55, "bid_size": 36.0, "ask": 25.95, "ask_size": 36.0, "iv": 0.1699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0445, "theo": 23.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7749996185303}, {"option": "LQD270917P00080000", "bid": 0.14, "bid_size": 195.0, "ask": 0.35, "ask_size": 199.0, "iv": 0.1617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0058, "vega": 0.084, "theta": -0.002, "rho": -0.0347, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "LQD270917C00085000", "bid": 16.65, "bid_size": 36.0, "ask": 20.95, "ask_size": 36.0, "iv": 0.1583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0027, "vega": 0.0105, "theta": 0.0, "rho": 0.0547, "theo": 18.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "LQD270917P00085000", "bid": 0.22, "bid_size": 228.0, "ask": 0.46, "ask_size": 201.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0094, "vega": 0.1176, "theta": -0.0024, "rho": -0.0527, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "LQD270917C00090000", "bid": 12.25, "bid_size": 27.0, "ask": 15.9, "ask_size": 35.0, "iv": 0.1463, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0143, "vega": 0.0653, "theta": -0.001, "rho": 0.1219, "theo": 13.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "LQD270917P00090000", "bid": 0.41, "bid_size": 247.0, "ask": 0.66, "ask_size": 215.0, "iv": 0.118, "open_interest": 1.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0164, "vega": 0.1715, "theta": -0.003, "rho": -0.0879, "theo": 0.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:30:02", "percent_change": 0.0, "prev_day_close": 0.364999987185001}, {"option": "LQD270917C00091000", "bid": 11.65, "bid_size": 24.0, "ask": 14.25, "ask_size": 24.0, "iv": 0.1274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0182, "vega": 0.0814, "theta": -0.0017, "rho": 0.1439, "theo": 12.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "LQD270917P00091000", "bid": 0.47, "bid_size": 263.0, "ask": 0.73, "ask_size": 9.0, "iv": 0.1146, "open_interest": 0.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0184, "vega": 0.1858, "theta": -0.0032, "rho": -0.0995, "theo": 0.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "LQD270917C00092000", "bid": 10.25, "bid_size": 32.0, "ask": 13.95, "ask_size": 40.0, "iv": 0.1297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0228, "vega": 0.1106, "theta": -0.0025, "rho": 0.152, "theo": 11.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "LQD270917P00092000", "bid": 0.55, "bid_size": 241.0, "ask": 0.81, "ask_size": 221.0, "iv": 0.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0206, "vega": 0.2008, "theta": -0.0034, "rho": -0.112, "theo": 0.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.59000001847744}, {"option": "LQD270917C00093000", "bid": 9.3, "bid_size": 32.0, "ask": 12.95, "ask_size": 40.0, "iv": 0.122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0273, "vega": 0.1326, "theta": -0.0032, "rho": 0.2218, "theo": 10.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "LQD270917P00093000", "bid": 0.65, "bid_size": 265.0, "ask": 0.91, "ask_size": 14.0, "iv": 0.1087, "open_interest": 0.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0231, "vega": 0.2178, "theta": -0.0036, "rho": -0.1259, "theo": 0.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "LQD270917C00094000", "bid": 9.25, "bid_size": 11.0, "ask": 10.95, "ask_size": 12.0, "iv": 0.1115, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0312, "vega": 0.1669, "theta": -0.0036, "rho": 0.2304, "theo": 10.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "LQD270917P00094000", "bid": 0.77, "bid_size": 251.0, "ask": 1.03, "ask_size": 13.0, "iv": 0.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0258, "vega": 0.2354, "theta": -0.0038, "rho": -0.1438, "theo": 0.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "LQD270917C00095000", "bid": 8.85, "bid_size": 9.0, "ask": 9.2, "ask_size": 228.0, "iv": 0.0982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0346, "vega": 0.1941, "theta": -0.0039, "rho": 0.2957, "theo": 9.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "LQD270917P00095000", "bid": 0.9, "bid_size": 258.0, "ask": 1.17, "ask_size": 11.0, "iv": 0.1035, "open_interest": 0.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0287, "vega": 0.2539, "theta": -0.004, "rho": -0.1629, "theo": 1.0073, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQD270917C00096000", "bid": 8.0, "bid_size": 8.0, "ask": 8.35, "ask_size": 231.0, "iv": 0.0972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0372, "vega": 0.2276, "theta": -0.004, "rho": 0.3179, "theo": 8.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "LQD270917P00096000", "bid": 1.06, "bid_size": 277.0, "ask": 1.31, "ask_size": 5.0, "iv": 0.1007, "open_interest": 0.0, "volume": 0.0, "delta": -0.215, "gamma": 0.0319, "vega": 0.2729, "theta": -0.0042, "rho": -0.1866, "theo": 1.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "LQD270917C00097000", "bid": 7.1, "bid_size": 232.0, "ask": 7.55, "ask_size": 228.0, "iv": 0.0947, "open_interest": 0.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0395, "vega": 0.2526, "theta": -0.0041, "rho": 0.3438, "theo": 7.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "LQD270917P00097000", "bid": 1.24, "bid_size": 255.0, "ask": 1.49, "ask_size": 8.0, "iv": 0.0982, "open_interest": 0.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0351, "vega": 0.2918, "theta": -0.0044, "rho": -0.2111, "theo": 1.3432, "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": 1.18999999761581}, {"option": "LQD270917C00098000", "bid": 6.4, "bid_size": 10.0, "ask": 6.75, "ask_size": 251.0, "iv": 0.0947, "open_interest": 0.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0416, "vega": 0.2812, "theta": -0.0043, "rho": 0.3707, "theo": 6.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "LQD270917P00098000", "bid": 1.46, "bid_size": 246.0, "ask": 1.69, "ask_size": 13.0, "iv": 0.0958, "open_interest": 17.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.0383, "vega": 0.31, "theta": -0.0045, "rho": -0.2413, "theo": 1.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T10:52:22", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "LQD270917C00099000", "bid": 5.65, "bid_size": 10.0, "ask": 6.0, "ask_size": 261.0, "iv": 0.093, "open_interest": 18.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.0444, "vega": 0.3029, "theta": -0.0045, "rho": 0.3671, "theo": 5.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-10-07T09:54:10", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "LQD270917P00099000", "bid": 1.7, "bid_size": 252.0, "ask": 1.93, "ask_size": 9.0, "iv": 0.0934, "open_interest": 0.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0415, "vega": 0.3269, "theta": -0.0047, "rho": -0.2741, "theo": 1.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "LQD270917C00100000", "bid": 4.95, "bid_size": 9.0, "ask": 5.3, "ask_size": 241.0, "iv": 0.0916, "open_interest": 11.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0471, "vega": 0.3236, "theta": -0.0047, "rho": 0.3704, "theo": 5.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-10-07T09:56:00", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "LQD270917P00100000", "bid": 1.99, "bid_size": 251.0, "ask": 2.21, "ask_size": 5.0, "iv": 0.0914, "open_interest": 2.0, "volume": 0.0, "delta": -0.3548, "gamma": 0.0444, "vega": 0.341, "theta": -0.0048, "rho": -0.3096, "theo": 2.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-09-25T14:21:24", "percent_change": 0.0, "prev_day_close": 1.7950000166893}, {"option": "LQD270917C00101000", "bid": 4.2, "bid_size": 237.0, "ask": 4.6, "ask_size": 239.0, "iv": 0.0882, "open_interest": 7.0, "volume": 0.0, "delta": 0.6343, "gamma": 0.0495, "vega": 0.3396, "theta": -0.0048, "rho": 0.3729, "theo": 4.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-07T10:01:03", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "LQD270917P00101000", "bid": 2.3, "bid_size": 247.0, "ask": 2.54, "ask_size": 5.0, "iv": 0.0892, "open_interest": 2.0, "volume": 0.0, "delta": -0.398, "gamma": 0.047, "vega": 0.3527, "theta": -0.0048, "rho": -0.3483, "theo": 2.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-30T10:17:23", "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "LQD270917C00102000", "bid": 3.65, "bid_size": 9.0, "ask": 4.0, "ask_size": 256.0, "iv": 0.0879, "open_interest": 0.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.0515, "vega": 0.3526, "theta": -0.0049, "rho": 0.3561, "theo": 3.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "LQD270917P00102000", "bid": 2.67, "bid_size": 251.0, "ask": 2.93, "ask_size": 5.0, "iv": 0.0876, "open_interest": 18.0, "volume": 0.0, "delta": -0.4441, "gamma": 0.0491, "vega": 0.3602, "theta": -0.0048, "rho": -0.3885, "theo": 2.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-10-15T09:42:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LQD270917C00103000", "bid": 3.1, "bid_size": 9.0, "ask": 3.4, "ask_size": 269.0, "iv": 0.0862, "open_interest": 0.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.053, "vega": 0.36, "theta": -0.0049, "rho": 0.34, "theo": 3.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "LQD270917P00103000", "bid": 3.05, "bid_size": 268.0, "ask": 3.35, "ask_size": 3.0, "iv": 0.0853, "open_interest": 0.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.0506, "vega": 0.3628, "theta": -0.0046, "rho": -0.4322, "theo": 3.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8400000333786}, {"option": "LQD270917C00104000", "bid": 2.52, "bid_size": 242.0, "ask": 2.88, "ask_size": 250.0, "iv": 0.0838, "open_interest": 25.0, "volume": 0.0, "delta": 0.4819, "gamma": 0.0536, "vega": 0.3616, "theta": -0.0048, "rho": 0.3247, "theo": 2.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-10-07T10:07:51", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "LQD270917P00104000", "bid": 3.55, "bid_size": 246.0, "ask": 3.85, "ask_size": 10.0, "iv": 0.0845, "open_interest": 3.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0514, "vega": 0.3609, "theta": -0.0045, "rho": -0.4778, "theo": 3.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-28T15:25:24", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "LQD270917C00105000", "bid": 2.07, "bid_size": 261.0, "ask": 2.4, "ask_size": 259.0, "iv": 0.0823, "open_interest": 0.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.0534, "vega": 0.3572, "theta": -0.0046, "rho": 0.2981, "theo": 2.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "LQD270917P00105000", "bid": 4.05, "bid_size": 250.0, "ask": 4.35, "ask_size": 8.0, "iv": 0.0824, "open_interest": 10.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0511, "vega": 0.3539, "theta": -0.0042, "rho": -0.5218, "theo": 4.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-05T10:50:53", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "LQD270917C00106000", "bid": 1.68, "bid_size": 245.0, "ask": 1.99, "ask_size": 242.0, "iv": 0.0812, "open_interest": 10.0, "volume": 0.0, "delta": 0.3768, "gamma": 0.0521, "vega": 0.3469, "theta": -0.0044, "rho": 0.2659, "theo": 1.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-01T11:29:30", "percent_change": 0.0, "prev_day_close": 2.21499991416931}, {"option": "LQD270917P00106000", "bid": 4.6, "bid_size": 233.0, "ask": 4.95, "ask_size": 10.0, "iv": 0.0809, "open_interest": 0.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0498, "vega": 0.341, "theta": -0.0039, "rho": -0.5662, "theo": 4.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "LQD270917C00107000", "bid": 1.37, "bid_size": 10.0, "ask": 1.63, "ask_size": 253.0, "iv": 0.0806, "open_interest": 33.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0498, "vega": 0.3335, "theta": -0.0042, "rho": 0.2409, "theo": 1.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-10-01T11:59:21", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "LQD270917P00107000", "bid": 5.2, "bid_size": 231.0, "ask": 5.55, "ask_size": 10.0, "iv": 0.0787, "open_interest": 0.0, "volume": 0.0, "delta": -0.6901, "gamma": 0.0476, "vega": 0.3236, "theta": -0.0035, "rho": -0.6126, "theo": 5.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "LQD270917C00108000", "bid": 1.02, "bid_size": 240.0, "ask": 1.33, "ask_size": 232.0, "iv": 0.0788, "open_interest": 54.0, "volume": 0.0, "delta": 0.2795, "gamma": 0.0468, "vega": 0.3121, "theta": -0.0038, "rho": 0.2084, "theo": 1.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-10-09T10:22:14", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "LQD270917P00108000", "bid": 5.85, "bid_size": 238.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.0782, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0446, "vega": 0.3026, "theta": -0.003, "rho": -0.6557, "theo": 6.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "LQD270917C00109000", "bid": 0.81, "bid_size": 8.0, "ask": 1.08, "ask_size": 283.0, "iv": 0.0786, "open_interest": 1.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.0431, "vega": 0.288, "theta": -0.0035, "rho": 0.1776, "theo": 0.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-25T10:37:31", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "LQD270917P00109000", "bid": 6.55, "bid_size": 233.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.0762, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0409, "vega": 0.2781, "theta": -0.0026, "rho": -0.6941, "theo": 6.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "LQD270917C00110000", "bid": 0.6, "bid_size": 238.0, "ask": 0.88, "ask_size": 242.0, "iv": 0.078, "open_interest": 3.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.039, "vega": 0.2639, "theta": -0.0031, "rho": 0.1489, "theo": 0.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-15T12:26:45", "percent_change": 0.0, "prev_day_close": 0.909999966621399}, {"option": "LQD270917P00110000", "bid": 7.3, "bid_size": 234.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.0754, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0368, "vega": 0.2513, "theta": -0.0021, "rho": -0.7297, "theo": 7.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "LQD270917C00111000", "bid": 0.44, "bid_size": 236.0, "ask": 0.73, "ask_size": 221.0, "iv": 0.078, "open_interest": 103.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0346, "vega": 0.2372, "theta": -0.0028, "rho": 0.1275, "theo": 0.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-15T11:03:48", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "LQD270917P00111000", "bid": 8.15, "bid_size": 224.0, "ask": 8.65, "ask_size": 11.0, "iv": 0.0765, "open_interest": 0.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0326, "vega": 0.225, "theta": -0.0016, "rho": -0.7626, "theo": 8.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "LQD270917C00112000", "bid": 0.33, "bid_size": 235.0, "ask": 0.6, "ask_size": 246.0, "iv": 0.0783, "open_interest": 0.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0303, "vega": 0.2096, "theta": -0.0024, "rho": 0.1042, "theo": 0.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "LQD270917P00112000", "bid": 9.0, "bid_size": 226.0, "ask": 9.65, "ask_size": 10.0, "iv": 0.0806, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0284, "vega": 0.1991, "theta": -0.0012, "rho": -0.7906, "theo": 9.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "LQD270917C00113000", "bid": 0.25, "bid_size": 231.0, "ask": 0.51, "ask_size": 240.0, "iv": 0.0794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0262, "vega": 0.1868, "theta": -0.0021, "rho": 0.0857, "theo": 0.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LQD270917P00113000", "bid": 9.9, "bid_size": 224.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.0784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0245, "vega": 0.1753, "theta": -0.0008, "rho": -0.8012, "theo": 10.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "LQD270917C00114000", "bid": 0.18, "bid_size": 213.0, "ask": 0.44, "ask_size": 213.0, "iv": 0.0805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0226, "vega": 0.1654, "theta": -0.0019, "rho": 0.0732, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000002086163}, {"option": "LQD270917P00114000", "bid": 9.15, "bid_size": 32.0, "ask": 12.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0213, "vega": 0.155, "theta": -0.0004, "rho": -0.7601, "theo": 11.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "LQD270917C00115000", "bid": 0.14, "bid_size": 222.0, "ask": 0.38, "ask_size": 225.0, "iv": 0.082, "open_interest": 1.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0196, "vega": 0.1481, "theta": -0.0017, "rho": 0.0612, "theo": 0.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-25T10:31:24", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "LQD270917P00115000", "bid": 10.05, "bid_size": 32.0, "ask": 13.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0195, "vega": 0.1368, "theta": -0.0002, "rho": -0.6653, "theo": 11.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "LQD270917C00116000", "bid": 0.09, "bid_size": 213.0, "ask": 0.35, "ask_size": 206.0, "iv": 0.0837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0171, "vega": 0.1336, "theta": -0.0016, "rho": 0.0539, "theo": 0.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.240000005811453}, {"option": "LQD270917P00116000", "bid": 10.95, "bid_size": 32.0, "ask": 14.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0182, "vega": 0.1193, "theta": -0.0001, "rho": -0.5457, "theo": 12.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "LQD270917C00117000", "bid": 0.07, "bid_size": 203.0, "ask": 0.3, "ask_size": 219.0, "iv": 0.0852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.015, "vega": 0.1223, "theta": -0.0014, "rho": 0.0469, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "LQD270917P00117000", "bid": 11.95, "bid_size": 32.0, "ask": 15.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0167, "vega": 0.1022, "theta": 0.0, "rho": -0.4187, "theo": 13.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "LQD270917C00118000", "bid": 0.05, "bid_size": 207.0, "ask": 0.28, "ask_size": 198.0, "iv": 0.0876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0134, "vega": 0.1125, "theta": -0.0014, "rho": 0.0422, "theo": 0.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "LQD270917P00118000", "bid": 12.9, "bid_size": 32.0, "ask": 16.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0146, "vega": 0.0864, "theta": 0.0, "rho": -0.3398, "theo": 14.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "LQD270917C00120000", "bid": 0.03, "bid_size": 215.0, "ask": 0.24, "ask_size": 197.0, "iv": 0.0927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0108, "vega": 0.0973, "theta": -0.0012, "rho": 0.0348, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "LQD270917P00120000", "bid": 14.5, "bid_size": 38.0, "ask": 18.95, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0106, "vega": 0.0602, "theta": 0.0, "rho": -0.2389, "theo": 16.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "LQD270917C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 193.0, "iv": 0.1051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0068, "vega": 0.0707, "theta": -0.001, "rho": 0.0234, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "LQD270917P00125000", "bid": 19.5, "bid_size": 38.0, "ask": 23.85, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0039, "vega": 0.0226, "theta": 0.0, "rho": -0.1632, "theo": 21.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "LQD270917C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 211.0, "iv": 0.1182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0045, "vega": 0.053, "theta": -0.0008, "rho": 0.0165, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "LQD270917P00130000", "bid": 24.4, "bid_size": 36.0, "ask": 28.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0012, "vega": 0.0075, "theta": 0.0, "rho": -0.147, "theo": 26.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "LQD270917C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 193.0, "iv": 0.1299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0031, "vega": 0.0406, "theta": -0.0007, "rho": 0.012, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "LQD270917P00135000", "bid": 29.15, "bid_size": 32.0, "ask": 33.85, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0024, "theta": 0.0, "rho": -0.1493, "theo": 31.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4749994277954}, {"option": "LQD270917C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 211.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0023, "vega": 0.0318, "theta": -0.0006, "rho": 0.009, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "LQD270917P00140000", "bid": 34.2, "bid_size": 32.0, "ask": 38.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": -0.1537, "theo": 36.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0249996185303}, {"option": "LQD270917C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 193.0, "iv": 0.1526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0017, "vega": 0.0253, "theta": -0.0005, "rho": 0.0069, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LQD270917P00145000", "bid": 39.1, "bid_size": 32.0, "ask": 43.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1588, "theo": 41.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "LQD270917C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 193.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0013, "vega": 0.0207, "theta": -0.0004, "rho": 0.0054, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "LQD270917P00150000", "bid": 44.05, "bid_size": 32.0, "ask": 48.95, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1642, "theo": 46.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "LQD270917C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 191.0, "iv": 0.1724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.001, "vega": 0.0172, "theta": -0.0004, "rho": 0.0044, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LQD270917P00155000", "bid": 49.05, "bid_size": 32.0, "ask": 53.95, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1696, "theo": 51.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "LQD271015C00080000", "bid": 21.55, "bid_size": 36.0, "ask": 25.95, "ask_size": 36.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0013, "theta": 0.0, "rho": 0.0429, "theo": 23.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7749996185303}, {"option": "LQD271015P00080000", "bid": 0.17, "bid_size": 190.0, "ask": 0.41, "ask_size": 193.0, "iv": 0.1599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0062, "vega": 0.0952, "theta": -0.002, "rho": -0.0424, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999991059303}, {"option": "LQD271015C00085000", "bid": 16.65, "bid_size": 36.0, "ask": 20.95, "ask_size": 36.0, "iv": 0.1559, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0031, "vega": 0.0117, "theta": 0.0, "rho": 0.0593, "theo": 18.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "LQD271015P00085000", "bid": 0.27, "bid_size": 216.0, "ask": 0.52, "ask_size": 216.0, "iv": 0.1369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0099, "vega": 0.1311, "theta": -0.0024, "rho": -0.0637, "theo": 0.3969, "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": 0.359999991953373}, {"option": "LQD271015C00089000", "bid": 12.9, "bid_size": 35.0, "ask": 16.85, "ask_size": 36.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0121, "vega": 0.0542, "theta": -0.0006, "rho": 0.1058, "theo": 14.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-16T14:15:06", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "LQD271015P00089000", "bid": 0.4, "bid_size": 223.0, "ask": 0.68, "ask_size": 13.0, "iv": 0.1199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0151, "vega": 0.1743, "theta": -0.0029, "rho": -0.0941, "theo": 0.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "LQD271015C00090000", "bid": 12.15, "bid_size": 27.0, "ask": 15.85, "ask_size": 36.0, "iv": 0.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0159, "vega": 0.078, "theta": -0.0014, "rho": 0.1114, "theo": 13.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9750003814697}, {"option": "LQD271015P00090000", "bid": 0.48, "bid_size": 238.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.1173, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0168, "vega": 0.1881, "theta": -0.003, "rho": -0.1045, "theo": 0.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "LQD271015C00091000", "bid": 11.25, "bid_size": 32.0, "ask": 14.95, "ask_size": 32.0, "iv": 0.135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0201, "vega": 0.0974, "theta": -0.0022, "rho": 0.1826, "theo": 12.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "LQD271015P00091000", "bid": 0.55, "bid_size": 249.0, "ask": 0.83, "ask_size": 13.0, "iv": 0.1141, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0187, "vega": 0.2027, "theta": -0.0032, "rho": -0.118, "theo": 0.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "LQD271015C00092000", "bid": 10.3, "bid_size": 32.0, "ask": 12.95, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.024, "vega": 0.1247, "theta": -0.0028, "rho": 0.1876, "theo": 11.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "LQD271015P00092000", "bid": 0.63, "bid_size": 261.0, "ask": 0.93, "ask_size": 8.0, "iv": 0.1112, "open_interest": 0.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0209, "vega": 0.2185, "theta": -0.0033, "rho": -0.1311, "theo": 0.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "LQD271015C00093000", "bid": 10.1, "bid_size": 11.0, "ask": 11.95, "ask_size": 12.0, "iv": 0.1127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0283, "vega": 0.1582, "theta": -0.0034, "rho": 0.2695, "theo": 10.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "LQD271015P00093000", "bid": 0.75, "bid_size": 248.0, "ask": 1.03, "ask_size": 5.0, "iv": 0.1086, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0233, "vega": 0.236, "theta": -0.0035, "rho": -0.1481, "theo": 0.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "LQD271015C00094000", "bid": 9.75, "bid_size": 212.0, "ask": 10.15, "ask_size": 212.0, "iv": 0.0993, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0311, "vega": 0.1826, "theta": -0.0036, "rho": 0.2776, "theo": 10.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "LQD271015P00094000", "bid": 0.87, "bid_size": 257.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.1058, "open_interest": 0.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0258, "vega": 0.2532, "theta": -0.0037, "rho": -0.1676, "theo": 0.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "LQD271015C00095000", "bid": 8.85, "bid_size": 215.0, "ask": 9.3, "ask_size": 215.0, "iv": 0.0984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0336, "vega": 0.2175, "theta": -0.0037, "rho": 0.3397, "theo": 9.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0249996185303}, {"option": "LQD271015P00095000", "bid": 1.02, "bid_size": 248.0, "ask": 1.29, "ask_size": 8.0, "iv": 0.1033, "open_interest": 0.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0286, "vega": 0.2726, "theta": -0.0039, "rho": -0.1902, "theo": 1.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "LQD271015C00096000", "bid": 8.0, "bid_size": 216.0, "ask": 8.45, "ask_size": 217.0, "iv": 0.0969, "open_interest": 0.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0357, "vega": 0.2424, "theta": -0.0038, "rho": 0.3481, "theo": 8.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "LQD271015P00096000", "bid": 1.2, "bid_size": 221.0, "ask": 1.46, "ask_size": 8.0, "iv": 0.1014, "open_interest": 0.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0314, "vega": 0.2905, "theta": -0.0041, "rho": -0.2145, "theo": 1.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "LQD271015C00097000", "bid": 7.25, "bid_size": 10.0, "ask": 7.65, "ask_size": 250.0, "iv": 0.097, "open_interest": 0.0, "volume": 0.0, "delta": 0.7925, "gamma": 0.0378, "vega": 0.2726, "theta": -0.004, "rho": 0.3789, "theo": 7.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "LQD271015P00097000", "bid": 1.38, "bid_size": 242.0, "ask": 1.64, "ask_size": 7.0, "iv": 0.0986, "open_interest": 12.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0343, "vega": 0.3098, "theta": -0.0042, "rho": -0.2429, "theo": 1.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-20T13:56:53", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "LQD271015C00098000", "bid": 6.5, "bid_size": 9.0, "ask": 6.85, "ask_size": 246.0, "iv": 0.0953, "open_interest": 0.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.0401, "vega": 0.2944, "theta": -0.0042, "rho": 0.3969, "theo": 6.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "LQD271015P00098000", "bid": 1.6, "bid_size": 257.0, "ask": 1.86, "ask_size": 15.0, "iv": 0.0963, "open_interest": 0.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0372, "vega": 0.3268, "theta": -0.0044, "rho": -0.2737, "theo": 1.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "LQD271015C00099000", "bid": 5.65, "bid_size": 226.0, "ask": 6.1, "ask_size": 226.0, "iv": 0.0918, "open_interest": 0.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0428, "vega": 0.3213, "theta": -0.0044, "rho": 0.3981, "theo": 5.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "LQD271015P00099000", "bid": 1.82, "bid_size": 257.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.0935, "open_interest": 0.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.04, "vega": 0.3435, "theta": -0.0045, "rho": -0.3109, "theo": 1.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "LQD271015C00100000", "bid": 5.05, "bid_size": 10.0, "ask": 5.4, "ask_size": 248.0, "iv": 0.0917, "open_interest": 0.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0453, "vega": 0.336, "theta": -0.0046, "rho": 0.3978, "theo": 5.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "LQD271015P00100000", "bid": 2.13, "bid_size": 245.0, "ask": 2.39, "ask_size": 5.0, "iv": 0.0918, "open_interest": 0.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.0426, "vega": 0.3565, "theta": -0.0046, "rho": -0.3471, "theo": 2.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.96000003814697}, {"option": "LQD271015C00101000", "bid": 4.3, "bid_size": 231.0, "ask": 4.75, "ask_size": 231.0, "iv": 0.089, "open_interest": 0.0, "volume": 0.0, "delta": 0.6292, "gamma": 0.0475, "vega": 0.3556, "theta": -0.0047, "rho": 0.3957, "theo": 4.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "LQD271015P00101000", "bid": 2.43, "bid_size": 243.0, "ask": 2.73, "ask_size": 11.0, "iv": 0.0896, "open_interest": 0.0, "volume": 0.0, "delta": -0.403, "gamma": 0.0449, "vega": 0.3676, "theta": -0.0046, "rho": -0.3894, "theo": 2.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.26499998569489}, {"option": "LQD271015C00102000", "bid": 3.7, "bid_size": 232.0, "ask": 4.15, "ask_size": 232.0, "iv": 0.0878, "open_interest": 0.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.0493, "vega": 0.3667, "theta": -0.0047, "rho": 0.3916, "theo": 3.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "LQD271015P00102000", "bid": 2.81, "bid_size": 241.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.0878, "open_interest": 0.0, "volume": 0.0, "delta": -0.4467, "gamma": 0.0467, "vega": 0.3746, "theta": -0.0046, "rho": -0.4312, "theo": 2.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "LQD271015C00103000", "bid": 3.25, "bid_size": 10.0, "ask": 3.55, "ask_size": 264.0, "iv": 0.0874, "open_interest": 0.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.0505, "vega": 0.373, "theta": -0.0047, "rho": 0.3654, "theo": 3.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "LQD271015P00103000", "bid": 3.2, "bid_size": 259.0, "ask": 3.55, "ask_size": 15.0, "iv": 0.0861, "open_interest": 0.0, "volume": 0.0, "delta": -0.4925, "gamma": 0.0481, "vega": 0.3776, "theta": -0.0045, "rho": -0.474, "theo": 3.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "LQD271015C00104000", "bid": 2.75, "bid_size": 23.0, "ask": 3.05, "ask_size": 240.0, "iv": 0.0863, "open_interest": 30.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0512, "vega": 0.3756, "theta": -0.0046, "rho": 0.3452, "theo": 2.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:14:50", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "LQD271015P00104000", "bid": 3.65, "bid_size": 245.0, "ask": 4.05, "ask_size": 10.0, "iv": 0.0847, "open_interest": 0.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0487, "vega": 0.3753, "theta": -0.0043, "rho": -0.5239, "theo": 3.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "LQD271015C00105000", "bid": 2.28, "bid_size": 16.0, "ask": 2.57, "ask_size": 273.0, "iv": 0.0847, "open_interest": 0.0, "volume": 0.0, "delta": 0.4331, "gamma": 0.051, "vega": 0.3723, "theta": -0.0045, "rho": 0.3259, "theo": 2.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.83000004291534}, {"option": "LQD271015P00105000", "bid": 4.15, "bid_size": 233.0, "ask": 4.55, "ask_size": 17.0, "iv": 0.0827, "open_interest": 0.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.0486, "vega": 0.3692, "theta": -0.0041, "rho": -0.5714, "theo": 4.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "LQD271015C00106000", "bid": 1.87, "bid_size": 14.0, "ask": 2.15, "ask_size": 242.0, "iv": 0.0833, "open_interest": 0.0, "volume": 0.0, "delta": 0.3833, "gamma": 0.0499, "vega": 0.3626, "theta": -0.0043, "rho": 0.2914, "theo": 1.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "LQD271015P00106000", "bid": 4.7, "bid_size": 227.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.0808, "open_interest": 0.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0476, "vega": 0.3573, "theta": -0.0038, "rho": -0.6193, "theo": 4.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "LQD271015C00107000", "bid": 1.5, "bid_size": 11.0, "ask": 1.76, "ask_size": 241.0, "iv": 0.0816, "open_interest": 0.0, "volume": 0.0, "delta": 0.335, "gamma": 0.048, "vega": 0.347, "theta": -0.0041, "rho": 0.2592, "theo": 1.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92999994754791}, {"option": "LQD271015P00107000", "bid": 5.3, "bid_size": 244.0, "ask": 5.75, "ask_size": 12.0, "iv": 0.0797, "open_interest": 0.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0458, "vega": 0.3398, "theta": -0.0034, "rho": -0.6673, "theo": 5.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "LQD271015C00108000", "bid": 1.18, "bid_size": 22.0, "ask": 1.46, "ask_size": 243.0, "iv": 0.0806, "open_interest": 0.0, "volume": 0.0, "delta": 0.2891, "gamma": 0.0455, "vega": 0.3305, "theta": -0.0038, "rho": 0.2342, "theo": 1.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "LQD271015P00108000", "bid": 5.95, "bid_size": 230.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.078, "open_interest": 0.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0432, "vega": 0.321, "theta": -0.003, "rho": -0.7109, "theo": 6.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "LQD271015C00109000", "bid": 0.91, "bid_size": 11.0, "ask": 1.21, "ask_size": 220.0, "iv": 0.0798, "open_interest": 0.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.0422, "vega": 0.307, "theta": -0.0034, "rho": 0.2002, "theo": 1.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "LQD271015P00109000", "bid": 6.65, "bid_size": 222.0, "ask": 7.15, "ask_size": 13.0, "iv": 0.0773, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0401, "vega": 0.2969, "theta": -0.0026, "rho": -0.7532, "theo": 6.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "LQD271015C00110000", "bid": 0.7, "bid_size": 17.0, "ask": 0.93, "ask_size": 14.0, "iv": 0.078, "open_interest": 93.0, "volume": 2.0, "delta": 0.2077, "gamma": 0.0386, "vega": 0.2807, "theta": -0.0031, "rho": 0.1691, "theo": 0.8284, "change": -0.215, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T11:56:07", "percent_change": -21.393, "prev_day_close": 1.00499999523163}, {"option": "LQD271015P00110000", "bid": 7.4, "bid_size": 220.0, "ask": 7.95, "ask_size": 14.0, "iv": 0.0772, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0365, "vega": 0.2705, "theta": -0.0021, "rho": -0.7935, "theo": 7.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "LQD271015C00111000", "bid": 0.53, "bid_size": 19.0, "ask": 0.82, "ask_size": 215.0, "iv": 0.079, "open_interest": 2.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.0346, "vega": 0.2558, "theta": -0.0028, "rho": 0.1421, "theo": 0.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T13:11:30", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "LQD271015P00111000", "bid": 8.2, "bid_size": 232.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.0756, "open_interest": 0.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.0327, "vega": 0.2448, "theta": -0.0017, "rho": -0.8323, "theo": 8.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "LQD271015C00112000", "bid": 0.39, "bid_size": 233.0, "ask": 0.68, "ask_size": 232.0, "iv": 0.0788, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0306, "vega": 0.229, "theta": -0.0024, "rho": 0.1219, "theo": 0.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "LQD271015P00112000", "bid": 9.05, "bid_size": 231.0, "ask": 9.55, "ask_size": 8.0, "iv": 0.0762, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0288, "vega": 0.2184, "theta": -0.0013, "rho": -0.8604, "theo": 9.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "LQD271015C00113000", "bid": 0.29, "bid_size": 231.0, "ask": 0.59, "ask_size": 212.0, "iv": 0.0797, "open_interest": 1.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0268, "vega": 0.2045, "theta": -0.0022, "rho": 0.1006, "theo": 0.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T10:21:08", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "LQD271015P00113000", "bid": 9.95, "bid_size": 219.0, "ask": 10.45, "ask_size": 9.0, "iv": 0.0785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0252, "vega": 0.1943, "theta": -0.0009, "rho": -0.8772, "theo": 10.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "LQD271015C00114000", "bid": 0.22, "bid_size": 226.0, "ask": 0.51, "ask_size": 214.0, "iv": 0.0808, "open_interest": 0.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0233, "vega": 0.183, "theta": -0.0019, "rho": 0.0841, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "LQD271015P00114000", "bid": 10.55, "bid_size": 13.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.0671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0221, "vega": 0.1735, "theta": -0.0006, "rho": -0.8404, "theo": 11.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "LQD271015C00115000", "bid": 0.16, "bid_size": 222.0, "ask": 0.44, "ask_size": 221.0, "iv": 0.0817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0204, "vega": 0.1641, "theta": -0.0017, "rho": 0.0731, "theo": 0.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.339999996125698}, {"option": "LQD271015P00115000", "bid": 10.8, "bid_size": 16.0, "ask": 13.45, "ask_size": 24.0, "iv": 0.0894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0205, "vega": 0.1537, "theta": -0.0004, "rho": -0.7306, "theo": 11.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "LQD271015C00116000", "bid": 0.12, "bid_size": 204.0, "ask": 0.39, "ask_size": 201.0, "iv": 0.0833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0178, "vega": 0.149, "theta": -0.0016, "rho": 0.0635, "theo": 0.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "LQD271015P00116000", "bid": 11.15, "bid_size": 24.0, "ask": 14.35, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0195, "vega": 0.135, "theta": -0.0003, "rho": -0.582, "theo": 12.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "LQD271015C00117000", "bid": 0.09, "bid_size": 198.0, "ask": 0.36, "ask_size": 196.0, "iv": 0.0856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0157, "vega": 0.1359, "theta": -0.0015, "rho": 0.0558, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "LQD271015P00117000", "bid": 12.05, "bid_size": 24.0, "ask": 15.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.018, "vega": 0.1164, "theta": -0.0002, "rho": -0.4612, "theo": 13.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "LQD271015C00120000", "bid": 0.04, "bid_size": 194.0, "ask": 0.28, "ask_size": 193.0, "iv": 0.0921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0113, "vega": 0.1086, "theta": -0.0013, "rho": 0.0415, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.169999996200204}, {"option": "LQD271015P00120000", "bid": 14.55, "bid_size": 32.0, "ask": 18.45, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0116, "vega": 0.0685, "theta": 0.0, "rho": -0.2503, "theo": 16.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "LQD271015C00125000", "bid": 0.01, "bid_size": 208.0, "ask": 0.21, "ask_size": 188.0, "iv": 0.1044, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0072, "vega": 0.0796, "theta": -0.001, "rho": 0.0281, "theo": 0.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "LQD271015P00125000", "bid": 19.55, "bid_size": 27.0, "ask": 23.85, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0041, "vega": 0.0242, "theta": 0.0, "rho": -0.1646, "theo": 21.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7250003814697}, {"option": "LQD271015C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 187.0, "iv": 0.1169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0049, "vega": 0.0605, "theta": -0.0009, "rho": 0.0201, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "LQD271015P00130000", "bid": 24.4, "bid_size": 27.0, "ask": 28.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0013, "vega": 0.008, "theta": 0.0, "rho": -0.1494, "theo": 26.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "LQD280121C00060000", "bid": 41.55, "bid_size": 36.0, "ask": 46.0, "ask_size": 38.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0311, "theo": 43.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.05, "last_trade_time": "2026-10-20T13:28:51", "percent_change": 0.0, "prev_day_close": 44.7749996185303}, {"option": "LQD280121P00060000", "bid": 0.05, "bid_size": 192.0, "ask": 0.21, "ask_size": 18.0, "iv": 0.2367, "open_interest": 52.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0017, "vega": 0.0521, "theta": -0.0014, "rho": -0.0238, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-07-28T11:22:03", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "LQD280121C00065000", "bid": 36.55, "bid_size": 36.0, "ask": 40.95, "ask_size": 36.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0337, "theo": 38.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.15, "last_trade_time": "2026-05-19T12:21:05", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "LQD280121P00065000", "bid": 0.1, "bid_size": 185.0, "ask": 0.35, "ask_size": 184.0, "iv": 0.224, "open_interest": 25.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0024, "vega": 0.064, "theta": -0.0015, "rho": -0.03, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-04-01T15:25:37", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "LQD280121C00070000", "bid": 31.55, "bid_size": 36.0, "ask": 36.0, "ask_size": 37.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0363, "theo": 33.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4750003814697}, {"option": "LQD280121P00070000", "bid": 0.16, "bid_size": 167.0, "ask": 0.44, "ask_size": 171.0, "iv": 0.2027, "open_interest": 51.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0033, "vega": 0.0801, "theta": -0.0017, "rho": -0.0389, "theo": 0.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-14T12:03:21", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "LQD280121C00075000", "bid": 26.55, "bid_size": 36.0, "ask": 30.95, "ask_size": 36.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0389, "theo": 28.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7749996185303}, {"option": "LQD280121P00075000", "bid": 0.22, "bid_size": 173.0, "ask": 0.52, "ask_size": 194.0, "iv": 0.1789, "open_interest": 42.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0048, "vega": 0.1026, "theta": -0.0019, "rho": -0.0522, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:16:52", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "LQD280121C00080000", "bid": 21.85, "bid_size": 26.0, "ask": 25.95, "ask_size": 37.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0005, "vega": 0.0023, "theta": 0.0, "rho": 0.0415, "theo": 23.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7749996185303}, {"option": "LQD280121P00080000", "bid": 0.29, "bid_size": 178.0, "ask": 0.63, "ask_size": 210.0, "iv": 0.1556, "open_interest": 26.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0072, "vega": 0.1345, "theta": -0.0022, "rho": -0.073, "theo": 0.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-05T15:35:18", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "LQD280121C00085000", "bid": 16.75, "bid_size": 37.0, "ask": 20.95, "ask_size": 37.0, "iv": 0.1548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0054, "vega": 0.0291, "theta": 0.0, "rho": 0.0566, "theo": 18.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-05-18T13:09:52", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "LQD280121P00085000", "bid": 0.43, "bid_size": 216.0, "ask": 0.78, "ask_size": 220.0, "iv": 0.134, "open_interest": 8000.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0112, "vega": 0.1804, "theta": -0.0026, "rho": -0.1085, "theo": 0.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-14T12:03:21", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "LQD280121C00090000", "bid": 12.05, "bid_size": 32.0, "ask": 15.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0207, "vega": 0.1257, "theta": -0.0023, "rho": 0.2082, "theo": 13.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-06T12:42:28", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "LQD280121P00090000", "bid": 0.73, "bid_size": 251.0, "ask": 1.12, "ask_size": 13.0, "iv": 0.117, "open_interest": 8039.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0178, "vega": 0.2459, "theta": -0.0031, "rho": -0.1696, "theo": 0.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-26T13:46:52", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "LQD280121C00095000", "bid": 9.15, "bid_size": 14.0, "ask": 9.6, "ask_size": 204.0, "iv": 0.1039, "open_interest": 2.0, "volume": 0.0, "delta": 0.822, "gamma": 0.031, "vega": 0.2772, "theta": -0.0032, "rho": 0.424, "theo": 9.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-19T10:30:21", "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "LQD280121P00095000", "bid": 1.45, "bid_size": 214.0, "ask": 1.83, "ask_size": 14.0, "iv": 0.1059, "open_interest": 85.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0275, "vega": 0.3302, "theta": -0.0037, "rho": -0.2807, "theo": 1.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-10-19T12:04:57", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "LQD280121C00098000", "bid": 6.8, "bid_size": 12.0, "ask": 7.25, "ask_size": 230.0, "iv": 0.0979, "open_interest": 2.0, "volume": 0.0, "delta": 0.7267, "gamma": 0.0366, "vega": 0.3479, "theta": -0.0038, "rho": 0.4962, "theo": 7.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-17T13:49:52", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "LQD280121P00098000", "bid": 2.06, "bid_size": 223.0, "ask": 2.44, "ask_size": 10.0, "iv": 0.098, "open_interest": 17.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.0341, "vega": 0.381, "theta": -0.004, "rho": -0.3811, "theo": 2.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-09-28T15:18:28", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "LQD280121C00099000", "bid": 6.1, "bid_size": 18.0, "ask": 6.55, "ask_size": 219.0, "iv": 0.0966, "open_interest": 7.0, "volume": 0.0, "delta": 0.6909, "gamma": 0.0387, "vega": 0.3729, "theta": -0.0039, "rho": 0.5012, "theo": 6.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-05-13T12:34:43", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "LQD280121P00099000", "bid": 2.34, "bid_size": 223.0, "ask": 2.73, "ask_size": 17.0, "iv": 0.0962, "open_interest": 18.0, "volume": 0.0, "delta": -0.3488, "gamma": 0.0362, "vega": 0.3938, "theta": -0.0041, "rho": -0.4189, "theo": 2.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-30T10:18:41", "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "LQD280121C00100000", "bid": 5.4, "bid_size": 21.0, "ask": 5.85, "ask_size": 209.0, "iv": 0.0942, "open_interest": 287.0, "volume": 0.0, "delta": 0.6532, "gamma": 0.0404, "vega": 0.386, "theta": -0.004, "rho": 0.4962, "theo": 5.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-10-01T15:14:33", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "LQD280121P00100000", "bid": 2.63, "bid_size": 226.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.0936, "open_interest": 402.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.0381, "vega": 0.4057, "theta": -0.0041, "rho": -0.4629, "theo": 2.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T14:05:10", "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "LQD280121C00101000", "bid": 4.75, "bid_size": 14.0, "ask": 5.2, "ask_size": 223.0, "iv": 0.0923, "open_interest": 2.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0419, "vega": 0.4041, "theta": -0.0041, "rho": 0.5, "theo": 4.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-10-13T13:58:56", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "LQD280121P00101000", "bid": 2.95, "bid_size": 227.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.0921, "open_interest": 26.0, "volume": 0.0, "delta": -0.42, "gamma": 0.0398, "vega": 0.4143, "theta": -0.004, "rho": -0.5047, "theo": 3.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-07-16T11:30:11", "percent_change": 0.0, "prev_day_close": 2.81499993801117}, {"option": "LQD280121C00102000", "bid": 4.15, "bid_size": 10.0, "ask": 4.6, "ask_size": 226.0, "iv": 0.0906, "open_interest": 1.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0432, "vega": 0.4117, "theta": -0.0041, "rho": 0.4813, "theo": 4.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-02-02T12:55:46", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "LQD280121P00102000", "bid": 3.35, "bid_size": 210.0, "ask": 3.75, "ask_size": 16.0, "iv": 0.0902, "open_interest": 23.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0412, "vega": 0.4196, "theta": -0.004, "rho": -0.5562, "theo": 3.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-19T10:10:45", "percent_change": 0.0, "prev_day_close": 3.1800000667572}, {"option": "LQD280121C00103000", "bid": 3.6, "bid_size": 16.0, "ask": 4.05, "ask_size": 231.0, "iv": 0.0892, "open_interest": 8.0, "volume": 0.0, "delta": 0.5301, "gamma": 0.0441, "vega": 0.4195, "theta": -0.0041, "rho": 0.4664, "theo": 3.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-10-07T14:08:51", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "LQD280121P00103000", "bid": 3.75, "bid_size": 237.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.0886, "open_interest": 31.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.0422, "vega": 0.4218, "theta": -0.0039, "rho": -0.604, "theo": 3.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-09-15T15:52:31", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "LQD280121C00104000", "bid": 3.1, "bid_size": 18.0, "ask": 3.5, "ask_size": 240.0, "iv": 0.0875, "open_interest": 1.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0446, "vega": 0.4206, "theta": -0.004, "rho": 0.4446, "theo": 3.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-03-24T12:18:24", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "LQD280121P00104000", "bid": 4.2, "bid_size": 207.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.0873, "open_interest": 25.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0428, "vega": 0.4185, "theta": -0.0037, "rho": -0.6589, "theo": 4.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-10-30T10:18:41", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "LQD280121C00105000", "bid": 2.63, "bid_size": 14.0, "ask": 3.05, "ask_size": 225.0, "iv": 0.0862, "open_interest": 13.0, "volume": 0.0, "delta": 0.4428, "gamma": 0.0446, "vega": 0.4179, "theta": -0.0039, "rho": 0.4167, "theo": 2.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T13:25:14", "percent_change": 0.0, "prev_day_close": 3.22000002861023}, {"option": "LQD280121P00105000", "bid": 4.65, "bid_size": 231.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.085, "open_interest": 35.0, "volume": 0.0, "delta": -0.5815, "gamma": 0.0429, "vega": 0.4136, "theta": -0.0035, "rho": -0.7073, "theo": 4.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-09-02T13:01:35", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "LQD280121C00106000", "bid": 2.2, "bid_size": 24.0, "ask": 2.59, "ask_size": 221.0, "iv": 0.0844, "open_interest": 6.0, "volume": 0.0, "delta": 0.399, "gamma": 0.0441, "vega": 0.4108, "theta": -0.0038, "rho": 0.3873, "theo": 2.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "LQD280121P00106000", "bid": 5.2, "bid_size": 230.0, "ask": 5.75, "ask_size": 5.0, "iv": 0.0836, "open_interest": 37.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0423, "vega": 0.402, "theta": -0.0032, "rho": -0.7592, "theo": 5.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.32, "last_trade_time": "2026-10-27T11:33:00", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "LQD280121C00107000", "bid": 1.82, "bid_size": 26.0, "ask": 2.23, "ask_size": 230.0, "iv": 0.0834, "open_interest": 3.0, "volume": 0.0, "delta": 0.3563, "gamma": 0.043, "vega": 0.3983, "theta": -0.0036, "rho": 0.3525, "theo": 1.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-01-29T12:26:06", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "LQD280121P00107000", "bid": 5.75, "bid_size": 206.0, "ask": 6.35, "ask_size": 5.0, "iv": 0.0818, "open_interest": 21.0, "volume": 0.0, "delta": -0.664, "gamma": 0.0412, "vega": 0.387, "theta": -0.0029, "rho": -0.8128, "theo": 6.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-02-05T11:22:36", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "LQD280121C00108000", "bid": 1.48, "bid_size": 23.0, "ask": 1.87, "ask_size": 227.0, "iv": 0.0818, "open_interest": 207.0, "volume": 0.0, "delta": 0.315, "gamma": 0.0413, "vega": 0.3814, "theta": -0.0034, "rho": 0.3195, "theo": 1.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T11:23:26", "percent_change": 0.0, "prev_day_close": 1.93500006198883}, {"option": "LQD280121P00108000", "bid": 6.35, "bid_size": 213.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.0802, "open_interest": 65.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0395, "vega": 0.3697, "theta": -0.0026, "rho": -0.8618, "theo": 6.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-08-17T13:25:05", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "LQD280121C00109000", "bid": 1.18, "bid_size": 27.0, "ask": 1.55, "ask_size": 210.0, "iv": 0.0803, "open_interest": 24.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0392, "vega": 0.3624, "theta": -0.0032, "rho": 0.2858, "theo": 1.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-06-04T09:42:28", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "LQD280121P00109000", "bid": 7.0, "bid_size": 208.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.0789, "open_interest": 40.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0373, "vega": 0.345, "theta": -0.0022, "rho": -0.913, "theo": 7.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-07-31T15:19:34", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "LQD280121C00110000", "bid": 0.93, "bid_size": 9.0, "ask": 1.31, "ask_size": 217.0, "iv": 0.0794, "open_interest": 237.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.0367, "vega": 0.3385, "theta": -0.0029, "rho": 0.2507, "theo": 1.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-10-28T10:11:33", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "LQD280121P00110000", "bid": 7.7, "bid_size": 207.0, "ask": 8.45, "ask_size": 8.0, "iv": 0.0781, "open_interest": 22.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0348, "vega": 0.3227, "theta": -0.0019, "rho": -0.96, "theo": 8.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-06-15T13:53:12", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "LQD280121C00111000", "bid": 0.7, "bid_size": 213.0, "ask": 1.12, "ask_size": 196.0, "iv": 0.0787, "open_interest": 1.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0339, "vega": 0.3134, "theta": -0.0026, "rho": 0.2179, "theo": 0.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T11:31:01", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "LQD280121P00111000", "bid": 8.45, "bid_size": 207.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.077, "open_interest": 20.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0319, "vega": 0.2952, "theta": -0.0015, "rho": -1.0006, "theo": 8.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-03-30T11:55:07", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "LQD280121C00112000", "bid": 0.53, "bid_size": 223.0, "ask": 0.94, "ask_size": 194.0, "iv": 0.078, "open_interest": 17.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0308, "vega": 0.287, "theta": -0.0024, "rho": 0.188, "theo": 0.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T15:46:58", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "LQD280121P00112000", "bid": 9.2, "bid_size": 219.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.0756, "open_interest": 10.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0289, "vega": 0.268, "theta": -0.0011, "rho": -1.0455, "theo": 9.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-03-09T10:50:30", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "LQD280121C00113000", "bid": 0.4, "bid_size": 208.0, "ask": 0.8, "ask_size": 193.0, "iv": 0.078, "open_interest": 17.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0277, "vega": 0.2601, "theta": -0.0021, "rho": 0.1609, "theo": 0.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-05T12:17:58", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "LQD280121P00113000", "bid": 10.05, "bid_size": 214.0, "ask": 10.85, "ask_size": 15.0, "iv": 0.0764, "open_interest": 14.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0258, "vega": 0.2419, "theta": -0.0007, "rho": -1.0816, "theo": 10.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-08-17T12:34:13", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "LQD280121C00114000", "bid": 0.3, "bid_size": 192.0, "ask": 0.69, "ask_size": 207.0, "iv": 0.0782, "open_interest": 5.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0247, "vega": 0.2357, "theta": -0.0019, "rho": 0.1377, "theo": 0.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-01-30T13:11:09", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "LQD280121P00114000", "bid": 10.9, "bid_size": 218.0, "ask": 11.7, "ask_size": 8.0, "iv": 0.0763, "open_interest": 34.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.0228, "vega": 0.2166, "theta": -0.0004, "rho": -1.1113, "theo": 11.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-30T11:36:16", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "LQD280121C00115000", "bid": 0.23, "bid_size": 189.0, "ask": 0.61, "ask_size": 206.0, "iv": 0.0792, "open_interest": 4.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0219, "vega": 0.2128, "theta": -0.0017, "rho": 0.1178, "theo": 0.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-05-19T15:59:41", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "LQD280121P00115000", "bid": 11.75, "bid_size": 217.0, "ask": 12.6, "ask_size": 15.0, "iv": 0.0767, "open_interest": 33.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0201, "vega": 0.195, "theta": -0.0001, "rho": -1.1392, "theo": 12.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-07-20T12:09:10", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "LQD280121C00116000", "bid": 0.17, "bid_size": 189.0, "ask": 0.55, "ask_size": 186.0, "iv": 0.0804, "open_interest": 3.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0194, "vega": 0.1936, "theta": -0.0015, "rho": 0.1026, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-02-13T10:24:01", "percent_change": 0.0, "prev_day_close": 0.394999988377094}, {"option": "LQD280121P00116000", "bid": 11.05, "bid_size": 24.0, "ask": 14.95, "ask_size": 32.0, "iv": 0.0726, "open_interest": 11.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0177, "vega": 0.1763, "theta": 0.0, "rho": -1.1274, "theo": 13.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-05-15T09:44:47", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "LQD280121C00117000", "bid": 0.13, "bid_size": 183.0, "ask": 0.51, "ask_size": 186.0, "iv": 0.0822, "open_interest": 45.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0173, "vega": 0.1769, "theta": -0.0014, "rho": 0.0901, "theo": 0.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-28T09:58:59", "percent_change": 0.0, "prev_day_close": 0.344999983906746}, {"option": "LQD280121P00117000", "bid": 12.05, "bid_size": 24.0, "ask": 15.95, "ask_size": 40.0, "iv": 0.0806, "open_interest": 13.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0161, "vega": 0.1603, "theta": 0.0, "rho": -1.0308, "theo": 14.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-05-12T14:17:34", "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "LQD280121C00118000", "bid": 0.1, "bid_size": 181.0, "ask": 0.46, "ask_size": 179.0, "iv": 0.0838, "open_interest": 34.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0154, "vega": 0.1629, "theta": -0.0013, "rho": 0.0803, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-15T11:32:19", "percent_change": 0.0, "prev_day_close": 0.299999993294477}, {"option": "LQD280121P00118000", "bid": 12.8, "bid_size": 24.0, "ask": 16.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.016, "vega": 0.1446, "theta": 0.0, "rho": -0.8591, "theo": 14.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.37, "last_trade_time": "2026-05-19T12:19:48", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "LQD280121C00119000", "bid": 0.08, "bid_size": 191.0, "ask": 0.42, "ask_size": 178.0, "iv": 0.0856, "open_interest": 2.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0139, "vega": 0.1513, "theta": -0.0013, "rho": 0.0726, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-01-09T13:15:17", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "LQD280121P00119000", "bid": 13.55, "bid_size": 32.0, "ask": 17.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0159, "vega": 0.1267, "theta": 0.0, "rho": -0.6652, "theo": 15.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-03-09T11:02:30", "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "LQD280121C00120000", "bid": 0.06, "bid_size": 196.0, "ask": 0.39, "ask_size": 183.0, "iv": 0.0874, "open_interest": 100.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0126, "vega": 0.1414, "theta": -0.0012, "rho": 0.0662, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-07-02T12:01:24", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "LQD280121P00120000", "bid": 14.55, "bid_size": 24.0, "ask": 18.45, "ask_size": 32.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0148, "vega": 0.1064, "theta": 0.0, "rho": -0.497, "theo": 16.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.55, "last_trade_time": "2026-02-20T13:27:41", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "LQD280121C00121000", "bid": 0.05, "bid_size": 188.0, "ask": 0.36, "ask_size": 220.0, "iv": 0.0893, "open_interest": 2.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0114, "vega": 0.1329, "theta": -0.0012, "rho": 0.061, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-01-09T13:17:30", "percent_change": 0.0, "prev_day_close": 0.214999997988343}, {"option": "LQD280121P00121000", "bid": 15.5, "bid_size": 30.0, "ask": 19.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.013, "vega": 0.0858, "theta": 0.0, "rho": -0.3602, "theo": 17.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-02-04T13:52:28", "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "LQD280121C00122000", "bid": 0.04, "bid_size": 188.0, "ask": 0.34, "ask_size": 182.0, "iv": 0.0915, "open_interest": 1.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0105, "vega": 0.1252, "theta": -0.0011, "rho": 0.0564, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-01-09T13:18:47", "percent_change": 0.0, "prev_day_close": 0.194999996572733}, {"option": "LQD280121P00122000", "bid": 16.5, "bid_size": 31.0, "ask": 20.75, "ask_size": 36.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0106, "vega": 0.0678, "theta": 0.0, "rho": -0.2791, "theo": 18.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-07-20T12:06:35", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "LQD280121C00123000", "bid": 0.01, "bid_size": 171.0, "ask": 0.32, "ask_size": 199.0, "iv": 0.0925, "open_interest": 3.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0096, "vega": 0.1182, "theta": -0.0011, "rho": 0.0523, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-01-28T12:28:58", "percent_change": 0.0, "prev_day_close": 0.175000001676381}, {"option": "LQD280121P00123000", "bid": 17.55, "bid_size": 28.0, "ask": 21.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0084, "vega": 0.0538, "theta": 0.0, "rho": -0.2184, "theo": 19.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-07-13T11:23:21", "percent_change": 0.0, "prev_day_close": 18.5250005722046}, {"option": "LQD280121C00124000", "bid": 0.01, "bid_size": 171.0, "ask": 0.31, "ask_size": 205.0, "iv": 0.0953, "open_interest": 1.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0089, "vega": 0.1119, "theta": -0.001, "rho": 0.0489, "theo": 0.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-01-09T13:23:37", "percent_change": 0.0, "prev_day_close": 0.160000001080334}, {"option": "LQD280121P00124000", "bid": 18.5, "bid_size": 31.0, "ask": 22.85, "ask_size": 36.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0065, "vega": 0.0413, "theta": 0.0, "rho": -0.1946, "theo": 20.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-06-15T13:55:00", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "LQD280121C00125000", "bid": 0.01, "bid_size": 190.0, "ask": 0.3, "ask_size": 173.0, "iv": 0.098, "open_interest": 20.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0082, "vega": 0.1062, "theta": -0.001, "rho": 0.0457, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T14:49:24", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "LQD280121P00125000", "bid": 19.55, "bid_size": 27.0, "ask": 23.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.005, "vega": 0.0319, "theta": 0.0, "rho": -0.1812, "theo": 21.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-05-15T15:44:07", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "LQD280121C00126000", "bid": 0.01, "bid_size": 184.0, "ask": 0.28, "ask_size": 233.0, "iv": 0.1001, "open_interest": 100.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0076, "vega": 0.1009, "theta": -0.001, "rho": 0.0427, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-19T14:21:50", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "LQD280121P00126000", "bid": 20.5, "bid_size": 31.0, "ask": 24.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0038, "vega": 0.0246, "theta": 0.0, "rho": -0.1604, "theo": 22.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-02-04T13:42:15", "percent_change": 0.0, "prev_day_close": 21.6750001907349}, {"option": "LQD280121C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 193.0, "iv": 0.109, "open_interest": 2.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0057, "vega": 0.0833, "theta": -0.0009, "rho": 0.0338, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-03-06T11:26:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LQD280121P00130000", "bid": 24.25, "bid_size": 24.0, "ask": 28.75, "ask_size": 32.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0012, "vega": 0.0083, "theta": 0.0, "rho": -0.1474, "theo": 26.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.68, "last_trade_time": "2026-08-21T11:19:56", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "LQD280121C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 188.0, "iv": 0.12, "open_interest": 1.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0042, "vega": 0.0673, "theta": -0.0008, "rho": 0.026, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-05-22T15:21:27", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "LQD280121P00135000", "bid": 29.2, "bid_size": 24.0, "ask": 33.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0021, "theta": 0.0, "rho": -0.1491, "theo": 31.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.99, "last_trade_time": "2026-01-21T13:00:03", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "LQD280121C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 188.0, "iv": 0.1312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0032, "vega": 0.0556, "theta": -0.0007, "rho": 0.0207, "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": 0.0900000035762787}, {"option": "LQD280121P00140000", "bid": 34.2, "bid_size": 24.0, "ask": 38.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.1534, "theo": 36.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.75, "last_trade_time": "2026-02-17T10:29:14", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "LQD280121C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 168.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0025, "vega": 0.0469, "theta": -0.0006, "rho": 0.0169, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "LQD280121P00145000", "bid": 39.15, "bid_size": 24.0, "ask": 43.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1588, "theo": 41.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-02-17T10:32:40", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "LQD280121C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 168.0, "iv": 0.1504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.002, "vega": 0.0403, "theta": -0.0006, "rho": 0.0142, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "LQD280121P00150000", "bid": 44.05, "bid_size": 24.0, "ask": 48.95, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1642, "theo": 46.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-10-01T15:13:32", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "LQD280121C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 168.0, "iv": 0.1583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0017, "vega": 0.0352, "theta": -0.0005, "rho": 0.0121, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "LQD280121P00155000", "bid": 49.05, "bid_size": 24.0, "ask": 53.95, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1696, "theo": 51.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "LQD280121C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 181.0, "iv": 0.1651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0014, "vega": 0.0313, "theta": -0.0005, "rho": 0.0106, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LQD280121P00160000", "bid": 54.05, "bid_size": 24.0, "ask": 58.95, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1751, "theo": 56.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2026-02-27T11:48:59", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "LQD280121C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 181.0, "iv": 0.1729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0012, "vega": 0.0281, "theta": -0.0005, "rho": 0.0094, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "LQD280121P00165000", "bid": 59.05, "bid_size": 24.0, "ask": 63.95, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1805, "theo": 61.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.0, "last_trade_time": "2026-08-14T15:28:47", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "LQD290119C00060000", "bid": 41.55, "bid_size": 8.0, "ask": 46.0, "ask_size": 12.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0311, "theo": 43.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7749996185303}, {"option": "LQD290119P00060000", "bid": 0.16, "bid_size": 130.0, "ask": 0.74, "ask_size": 132.0, "iv": 0.2172, "open_interest": 15.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0026, "vega": 0.1101, "theta": -0.0014, "rho": -0.0797, "theo": 0.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T13:42:03", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "LQD290119C00065000", "bid": 36.55, "bid_size": 9.0, "ask": 40.95, "ask_size": 9.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0337, "theo": 38.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "LQD290119P00065000", "bid": 0.28, "bid_size": 150.0, "ask": 0.86, "ask_size": 133.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0034, "vega": 0.134, "theta": -0.0015, "rho": -0.1003, "theo": 0.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "LQD290119C00070000", "bid": 31.95, "bid_size": 8.0, "ask": 36.0, "ask_size": 12.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0363, "theo": 33.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7749996185303}, {"option": "LQD290119P00070000", "bid": 0.31, "bid_size": 155.0, "ask": 0.99, "ask_size": 136.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0047, "vega": 0.1644, "theta": -0.0016, "rho": -0.1299, "theo": 0.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.63000001013279}, {"option": "LQD290119C00075000", "bid": 26.55, "bid_size": 8.0, "ask": 30.95, "ask_size": 10.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0389, "theo": 28.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7749996185303}, {"option": "LQD290119P00075000", "bid": 0.45, "bid_size": 159.0, "ask": 1.13, "ask_size": 136.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0065, "vega": 0.2036, "theta": -0.0018, "rho": -0.1702, "theo": 0.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.744999974966049}, {"option": "LQD290119C00080000", "bid": 21.55, "bid_size": 9.0, "ask": 25.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0415, "theo": 23.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7749996185303}, {"option": "LQD290119P00080000", "bid": 0.62, "bid_size": 146.0, "ask": 1.36, "ask_size": 145.0, "iv": 0.1408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0091, "vega": 0.2541, "theta": -0.002, "rho": -0.2308, "theo": 1.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "LQD290119C00085000", "bid": 17.5, "bid_size": 12.0, "ask": 20.25, "ask_size": 12.0, "iv": 0.14, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0103, "vega": 0.0672, "theta": 0.0, "rho": 0.1009, "theo": 18.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "LQD290119P00085000", "bid": 0.99, "bid_size": 174.0, "ask": 1.73, "ask_size": 174.0, "iv": 0.1272, "open_interest": 5.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0128, "vega": 0.3188, "theta": -0.0023, "rho": -0.3201, "theo": 1.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-25T11:15:00", "percent_change": 0.0, "prev_day_close": 1.28999999165535}, {"option": "LQD290119C00090000", "bid": 13.7, "bid_size": 5.0, "ask": 14.4, "ask_size": 158.0, "iv": 0.1146, "open_interest": 2.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0249, "vega": 0.2591, "theta": -0.0026, "rho": 0.5043, "theo": 14.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-05T11:51:18", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "LQD290119P00090000", "bid": 1.68, "bid_size": 174.0, "ask": 2.42, "ask_size": 171.0, "iv": 0.1181, "open_interest": 0.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0176, "vega": 0.395, "theta": -0.0026, "rho": -0.4598, "theo": 1.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "LQD290119C00091000", "bid": 12.85, "bid_size": 22.0, "ask": 13.6, "ask_size": 158.0, "iv": 0.1143, "open_interest": 219.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0253, "vega": 0.2987, "theta": -0.0023, "rho": 0.5687, "theo": 13.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-10-19T14:49:44", "percent_change": 0.0, "prev_day_close": 14.2250003814697}, {"option": "LQD290119P00091000", "bid": 1.83, "bid_size": 184.0, "ask": 2.59, "ask_size": 175.0, "iv": 0.116, "open_interest": 10.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0187, "vega": 0.4112, "theta": -0.0027, "rho": -0.4909, "theo": 2.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T09:30:20", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "LQD290119C00092000", "bid": 12.0, "bid_size": 5.0, "ask": 12.8, "ask_size": 163.0, "iv": 0.1128, "open_interest": 0.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0254, "vega": 0.3323, "theta": -0.002, "rho": 0.6559, "theo": 12.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "LQD290119P00092000", "bid": 1.99, "bid_size": 177.0, "ask": 2.77, "ask_size": 154.0, "iv": 0.1139, "open_interest": 0.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0198, "vega": 0.4283, "theta": -0.0027, "rho": -0.5327, "theo": 2.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.23499995470047}, {"option": "LQD290119C00093000", "bid": 11.15, "bid_size": 18.0, "ask": 12.0, "ask_size": 158.0, "iv": 0.1104, "open_interest": 15.0, "volume": 0.0, "delta": 0.8083, "gamma": 0.0258, "vega": 0.3658, "theta": -0.0022, "rho": 0.7014, "theo": 11.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-02T09:41:58", "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "LQD290119P00093000", "bid": 2.16, "bid_size": 192.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.1116, "open_interest": 10.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.021, "vega": 0.4436, "theta": -0.0028, "rho": -0.57, "theo": 2.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T09:30:20", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "LQD290119C00094000", "bid": 10.35, "bid_size": 27.0, "ask": 11.3, "ask_size": 158.0, "iv": 0.1094, "open_interest": 5.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0258, "vega": 0.3905, "theta": -0.0023, "rho": 0.7428, "theo": 10.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-10-19T14:40:38", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "LQD290119P00094000", "bid": 2.35, "bid_size": 185.0, "ask": 3.2, "ask_size": 187.0, "iv": 0.11, "open_interest": 0.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0221, "vega": 0.4582, "theta": -0.0028, "rho": -0.6117, "theo": 2.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "LQD290119C00095000", "bid": 9.55, "bid_size": 27.0, "ask": 10.55, "ask_size": 159.0, "iv": 0.1072, "open_interest": 5.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0269, "vega": 0.4193, "theta": -0.0025, "rho": 0.7672, "theo": 10.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-10-19T14:31:34", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "LQD290119P00095000", "bid": 2.56, "bid_size": 177.0, "ask": 3.4, "ask_size": 169.0, "iv": 0.1077, "open_interest": 0.0, "volume": 0.0, "delta": -0.2938, "gamma": 0.0232, "vega": 0.4746, "theta": -0.0028, "rho": -0.6599, "theo": 2.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79500007629395}, {"option": "LQD290119C00096000", "bid": 8.85, "bid_size": 27.0, "ask": 9.85, "ask_size": 162.0, "iv": 0.1061, "open_interest": 5.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0278, "vega": 0.444, "theta": -0.0026, "rho": 0.8127, "theo": 9.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-19T14:26:01", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "LQD290119P00096000", "bid": 2.79, "bid_size": 191.0, "ask": 3.65, "ask_size": 173.0, "iv": 0.1059, "open_interest": 0.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0243, "vega": 0.4878, "theta": -0.0028, "rho": -0.7064, "theo": 3.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "LQD290119C00097000", "bid": 8.1, "bid_size": 26.0, "ask": 9.15, "ask_size": 161.0, "iv": 0.1038, "open_interest": 5.0, "volume": 0.0, "delta": 0.7004, "gamma": 0.0286, "vega": 0.4636, "theta": -0.0026, "rho": 0.8238, "theo": 8.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-19T14:21:01", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "LQD290119P00097000", "bid": 3.05, "bid_size": 169.0, "ask": 3.9, "ask_size": 33.0, "iv": 0.104, "open_interest": 0.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0254, "vega": 0.4998, "theta": -0.0028, "rho": -0.7564, "theo": 3.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.26999998092651}, {"option": "LQD290119C00098000", "bid": 7.45, "bid_size": 27.0, "ask": 8.45, "ask_size": 156.0, "iv": 0.1022, "open_interest": 47.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0293, "vega": 0.486, "theta": -0.0027, "rho": 0.8525, "theo": 7.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-10-19T14:17:24", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "LQD290119P00098000", "bid": 3.3, "bid_size": 157.0, "ask": 4.25, "ask_size": 174.0, "iv": 0.1026, "open_interest": 0.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0264, "vega": 0.5123, "theta": -0.0028, "rho": -0.8153, "theo": 3.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "LQD290119C00099000", "bid": 6.85, "bid_size": 25.0, "ask": 7.8, "ask_size": 166.0, "iv": 0.1009, "open_interest": 25.0, "volume": 0.0, "delta": 0.6429, "gamma": 0.0299, "vega": 0.5003, "theta": -0.0028, "rho": 0.8579, "theo": 7.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-19T14:05:56", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "LQD290119P00099000", "bid": 3.6, "bid_size": 176.0, "ask": 4.55, "ask_size": 172.0, "iv": 0.1008, "open_interest": 0.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0273, "vega": 0.5213, "theta": -0.0028, "rho": -0.8726, "theo": 4.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "LQD290119C00100000", "bid": 6.25, "bid_size": 23.0, "ask": 7.2, "ask_size": 165.0, "iv": 0.0996, "open_interest": 10.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0305, "vega": 0.5162, "theta": -0.0028, "rho": 0.8652, "theo": 6.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-10-19T14:02:13", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "LQD290119P00100000", "bid": 3.95, "bid_size": 167.0, "ask": 4.9, "ask_size": 170.0, "iv": 0.0996, "open_interest": 0.0, "volume": 0.0, "delta": -0.4105, "gamma": 0.0282, "vega": 0.5292, "theta": -0.0028, "rho": -0.9257, "theo": 4.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "LQD290119C00101000", "bid": 5.7, "bid_size": 34.0, "ask": 6.6, "ask_size": 169.0, "iv": 0.0983, "open_interest": 72.0, "volume": 0.0, "delta": 0.5838, "gamma": 0.0309, "vega": 0.5263, "theta": -0.0028, "rho": 0.8604, "theo": 6.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-19T13:58:55", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "LQD290119P00101000", "bid": 4.3, "bid_size": 167.0, "ask": 5.3, "ask_size": 167.0, "iv": 0.0984, "open_interest": 0.0, "volume": 0.0, "delta": -0.4367, "gamma": 0.0289, "vega": 0.5352, "theta": -0.0027, "rho": -0.9964, "theo": 4.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "LQD290119C00102000", "bid": 5.15, "bid_size": 34.0, "ask": 6.1, "ask_size": 153.0, "iv": 0.0973, "open_interest": 1.0, "volume": 0.0, "delta": 0.5537, "gamma": 0.0313, "vega": 0.5346, "theta": -0.0028, "rho": 0.8567, "theo": 5.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-19T13:51:45", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "LQD290119P00102000", "bid": 4.65, "bid_size": 184.0, "ask": 5.65, "ask_size": 10.0, "iv": 0.0963, "open_interest": 15.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.0296, "vega": 0.5392, "theta": -0.0027, "rho": -1.0518, "theo": 5.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T09:39:35", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "LQD290119C00103000", "bid": 4.65, "bid_size": 37.0, "ask": 5.6, "ask_size": 152.0, "iv": 0.0963, "open_interest": 3.0, "volume": 0.0, "delta": 0.5236, "gamma": 0.0315, "vega": 0.5396, "theta": -0.0028, "rho": 0.8368, "theo": 5.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-19T14:11:19", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "LQD290119P00103000", "bid": 5.1, "bid_size": 166.0, "ask": 6.15, "ask_size": 165.0, "iv": 0.0962, "open_interest": 11.0, "volume": 0.0, "delta": -0.4911, "gamma": 0.0301, "vega": 0.5413, "theta": -0.0026, "rho": -1.1123, "theo": 5.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T12:44:03", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LQD290119C00104000", "bid": 4.2, "bid_size": 29.0, "ask": 5.1, "ask_size": 165.0, "iv": 0.0952, "open_interest": 5.0, "volume": 0.0, "delta": 0.4932, "gamma": 0.0316, "vega": 0.5414, "theta": -0.0028, "rho": 0.8231, "theo": 4.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-19T14:15:14", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "LQD290119P00104000", "bid": 5.5, "bid_size": 164.0, "ask": 6.55, "ask_size": 6.0, "iv": 0.0941, "open_interest": 3.0, "volume": 0.0, "delta": -0.5192, "gamma": 0.0304, "vega": 0.5399, "theta": -0.0025, "rho": -1.1784, "theo": 6.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-19T13:56:42", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "LQD290119C00105000", "bid": 3.75, "bid_size": 25.0, "ask": 4.65, "ask_size": 169.0, "iv": 0.0941, "open_interest": 0.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.0316, "vega": 0.5406, "theta": -0.0028, "rho": 0.7935, "theo": 4.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "LQD290119P00105000", "bid": 5.95, "bid_size": 182.0, "ask": 7.05, "ask_size": 10.0, "iv": 0.093, "open_interest": 1.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0306, "vega": 0.5371, "theta": -0.0024, "rho": -1.2331, "theo": 6.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-19T14:01:33", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "LQD290119C00106000", "bid": 3.25, "bid_size": 156.0, "ask": 4.2, "ask_size": 171.0, "iv": 0.092, "open_interest": 0.0, "volume": 0.0, "delta": 0.4329, "gamma": 0.0315, "vega": 0.5365, "theta": -0.0027, "rho": 0.7699, "theo": 3.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "LQD290119P00106000", "bid": 6.4, "bid_size": 163.0, "ask": 7.65, "ask_size": 159.0, "iv": 0.0923, "open_interest": 2.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0306, "vega": 0.5293, "theta": -0.0022, "rho": -1.2981, "theo": 6.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-19T14:05:54", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "LQD290119C00107000", "bid": 2.91, "bid_size": 163.0, "ask": 3.8, "ask_size": 155.0, "iv": 0.0914, "open_interest": 0.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.0312, "vega": 0.5298, "theta": -0.0026, "rho": 0.7312, "theo": 3.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "LQD290119P00107000", "bid": 6.9, "bid_size": 162.0, "ask": 8.2, "ask_size": 159.0, "iv": 0.0912, "open_interest": 5.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0305, "vega": 0.5218, "theta": -0.002, "rho": -1.3388, "theo": 7.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-10-19T14:10:24", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "LQD290119C00108000", "bid": 2.54, "bid_size": 183.0, "ask": 3.4, "ask_size": 173.0, "iv": 0.0899, "open_interest": 0.0, "volume": 0.0, "delta": 0.3739, "gamma": 0.0308, "vega": 0.5201, "theta": -0.0026, "rho": 0.7003, "theo": 2.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24500000476837}, {"option": "LQD290119P00108000", "bid": 7.35, "bid_size": 161.0, "ask": 8.75, "ask_size": 163.0, "iv": 0.089, "open_interest": 5.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.0301, "vega": 0.5122, "theta": -0.0019, "rho": -1.3901, "theo": 8.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-10-19T14:14:58", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "LQD290119C00109000", "bid": 2.2, "bid_size": 176.0, "ask": 3.05, "ask_size": 182.0, "iv": 0.0887, "open_interest": 5.0, "volume": 0.0, "delta": 0.3453, "gamma": 0.0302, "vega": 0.5079, "theta": -0.0025, "rho": 0.6579, "theo": 2.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-11-09T14:05:23", "percent_change": 0.0, "prev_day_close": 2.83000004291534}, {"option": "LQD290119P00109000", "bid": 8.0, "bid_size": 163.0, "ask": 9.25, "ask_size": 12.0, "iv": 0.0878, "open_interest": 30.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0296, "vega": 0.4958, "theta": -0.0017, "rho": -1.4454, "theo": 8.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-10-19T14:25:14", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "LQD290119C00110000", "bid": 1.89, "bid_size": 167.0, "ask": 2.73, "ask_size": 185.0, "iv": 0.0876, "open_interest": 0.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0294, "vega": 0.4931, "theta": -0.0024, "rho": 0.6164, "theo": 2.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.51500010490417}, {"option": "LQD290119P00110000", "bid": 8.55, "bid_size": 167.0, "ask": 9.85, "ask_size": 8.0, "iv": 0.086, "open_interest": 5.0, "volume": 0.0, "delta": -0.689, "gamma": 0.0289, "vega": 0.4817, "theta": -0.0015, "rho": -1.4742, "theo": 9.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-10-19T14:30:50", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "LQD290119C00111000", "bid": 1.63, "bid_size": 25.0, "ask": 2.43, "ask_size": 173.0, "iv": 0.0867, "open_interest": 0.0, "volume": 0.0, "delta": 0.2901, "gamma": 0.0285, "vega": 0.4761, "theta": -0.0023, "rho": 0.5724, "theo": 2.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1949999332428}, {"option": "LQD290119P00111000", "bid": 9.15, "bid_size": 164.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.0846, "open_interest": 0.0, "volume": 0.0, "delta": -0.716, "gamma": 0.028, "vega": 0.4613, "theta": -0.0012, "rho": -1.4945, "theo": 9.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "LQD290119C00112000", "bid": 1.37, "bid_size": 165.0, "ask": 2.16, "ask_size": 184.0, "iv": 0.0855, "open_interest": 1.0, "volume": 0.0, "delta": 0.2641, "gamma": 0.0275, "vega": 0.4572, "theta": -0.0022, "rho": 0.5266, "theo": 1.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-10-28T09:58:59", "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "LQD290119P00112000", "bid": 9.9, "bid_size": 165.0, "ask": 11.15, "ask_size": 12.0, "iv": 0.0844, "open_interest": 97.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.027, "vega": 0.4418, "theta": -0.001, "rho": -1.4875, "theo": 10.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-07T10:26:30", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "LQD290119C00113000", "bid": 1.14, "bid_size": 165.0, "ask": 1.98, "ask_size": 157.0, "iv": 0.0853, "open_interest": 0.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0264, "vega": 0.4365, "theta": -0.002, "rho": 0.4806, "theo": 1.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.66999995708466}, {"option": "LQD290119P00113000", "bid": 10.6, "bid_size": 165.0, "ask": 11.85, "ask_size": 8.0, "iv": 0.0836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.026, "vega": 0.42, "theta": -0.0008, "rho": -1.4913, "theo": 11.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "LQD290119C00114000", "bid": 0.95, "bid_size": 153.0, "ask": 1.77, "ask_size": 158.0, "iv": 0.0846, "open_interest": 0.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0251, "vega": 0.4147, "theta": -0.0019, "rho": 0.437, "theo": 1.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "LQD290119P00114000", "bid": 11.3, "bid_size": 165.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.0827, "open_interest": 1.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0247, "vega": 0.393, "theta": -0.0006, "rho": -1.48, "theo": 11.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-08T14:58:41", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "LQD290119C00115000", "bid": 0.78, "bid_size": 152.0, "ask": 1.57, "ask_size": 151.0, "iv": 0.0839, "open_interest": 0.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0237, "vega": 0.3925, "theta": -0.0018, "rho": 0.3948, "theo": 1.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "LQD290119P00115000", "bid": 12.1, "bid_size": 170.0, "ask": 13.35, "ask_size": 5.0, "iv": 0.0826, "open_interest": 0.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0234, "vega": 0.3706, "theta": -0.0003, "rho": -1.4538, "theo": 12.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "LQD290119C00116000", "bid": 0.64, "bid_size": 150.0, "ask": 1.42, "ask_size": 150.0, "iv": 0.0837, "open_interest": 0.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0223, "vega": 0.3701, "theta": -0.0017, "rho": 0.356, "theo": 1.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "LQD290119P00116000", "bid": 12.95, "bid_size": 158.0, "ask": 14.15, "ask_size": 8.0, "iv": 0.0834, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0219, "vega": 0.3411, "theta": -0.0001, "rho": -1.4437, "theo": 13.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "LQD290119C00117000", "bid": 0.52, "bid_size": 150.0, "ask": 1.29, "ask_size": 150.0, "iv": 0.0837, "open_interest": 0.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0208, "vega": 0.3486, "theta": -0.0016, "rho": 0.3214, "theo": 0.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "LQD290119P00117000", "bid": 13.75, "bid_size": 168.0, "ask": 14.95, "ask_size": 8.0, "iv": 0.0829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0206, "vega": 0.318, "theta": 0.0, "rho": -1.4131, "theo": 14.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "LQD290119C00118000", "bid": 0.44, "bid_size": 163.0, "ask": 1.18, "ask_size": 149.0, "iv": 0.0842, "open_interest": 0.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0194, "vega": 0.3282, "theta": -0.0015, "rho": 0.2904, "theo": 0.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.855000004172325}, {"option": "LQD290119P00118000", "bid": 14.6, "bid_size": 167.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.0834, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0201, "vega": 0.2928, "theta": 0.0, "rho": -1.3058, "theo": 15.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "LQD290119C00119000", "bid": 0.36, "bid_size": 148.0, "ask": 1.08, "ask_size": 148.0, "iv": 0.0846, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0181, "vega": 0.3093, "theta": -0.0014, "rho": 0.2642, "theo": 0.6984, "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": 0.754999995231628}, {"option": "LQD290119P00119000", "bid": 15.5, "bid_size": 152.0, "ask": 16.6, "ask_size": 9.0, "iv": 0.0832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0205, "vega": 0.2648, "theta": 0.0, "rho": -1.1718, "theo": 16.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3749995231628}, {"option": "LQD290119C00120000", "bid": 0.29, "bid_size": 148.0, "ask": 0.99, "ask_size": 168.0, "iv": 0.085, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0168, "vega": 0.2922, "theta": -0.0013, "rho": 0.2415, "theo": 0.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "LQD290119P00120000", "bid": 14.85, "bid_size": 13.0, "ask": 18.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0213, "vega": 0.2377, "theta": 0.0, "rho": -0.9206, "theo": 16.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1749997138977}, {"option": "LQD290119C00125000", "bid": 0.09, "bid_size": 153.0, "ask": 0.72, "ask_size": 159.0, "iv": 0.0896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0119, "vega": 0.228, "theta": -0.0011, "rho": 0.1664, "theo": 0.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.42000000551343}, {"option": "LQD290119P00125000", "bid": 19.5, "bid_size": 8.0, "ask": 23.95, "ask_size": 18.0, "iv": 0.0906, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0098, "vega": 0.0752, "theta": 0.0, "rho": -0.2404, "theo": 21.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "LQD290119C00130000", "bid": 0.01, "bid_size": 148.0, "ask": 0.64, "ask_size": 169.0, "iv": 0.0983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0088, "vega": 0.1855, "theta": -0.001, "rho": 0.1247, "theo": 0.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.30500001180917}, {"option": "LQD290119P00130000", "bid": 24.15, "bid_size": 7.0, "ask": 28.85, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0015, "vega": 0.0124, "theta": 0.0, "rho": -0.1504, "theo": 26.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4750003814697}, {"option": "LQD290119C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 164.0, "iv": 0.1067, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0068, "vega": 0.1557, "theta": -0.0009, "rho": 0.0985, "theo": 0.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "LQD290119P00135000", "bid": 29.2, "bid_size": 7.0, "ask": 33.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": -0.1478, "theo": 31.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4749994277954}, {"option": "LQD290119C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 154.0, "iv": 0.1153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0054, "vega": 0.1336, "theta": -0.0008, "rho": 0.0804, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "LQD290119P00140000", "bid": 34.2, "bid_size": 8.0, "ask": 38.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1533, "theo": 36.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "LQD290119C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 143.0, "iv": 0.1233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0044, "vega": 0.1166, "theta": -0.0007, "rho": 0.0677, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "LQD290119P00145000", "bid": 39.2, "bid_size": 9.0, "ask": 43.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1588, "theo": 41.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "LQD290119C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 130.0, "iv": 0.1309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0037, "vega": 0.1033, "theta": -0.0007, "rho": 0.0581, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "LQD290119P00150000", "bid": 44.05, "bid_size": 7.0, "ask": 48.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1642, "theo": 46.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "LQD290119C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 142.0, "iv": 0.1383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0032, "vega": 0.0927, "theta": -0.0006, "rho": 0.0507, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "LQD290119P00155000", "bid": 49.05, "bid_size": 7.0, "ask": 53.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1696, "theo": 51.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}], "symbol": "LQD", "security_type": "stock", "exchange_id": 3, "current_price": 103.565, "price_change": -1.105, "price_change_percent": -1.0557, "bid": 103.56, "ask": 103.57, "bid_size": 17800, "ask_size": 19600, "open": 103.96, "high": 103.965, "low": 103.555, "close": 103.565, "prev_day_close": 104.67, "volume": 13812186, "iv30": 7.561, "iv30_change": 0.696, "iv30_change_percent": 10.1384, "seqno": 16797848049, "last_trade_time": "2026-11-10T12:17:12", "tick": "down"}, "symbol": "LQD"}