{"timestamp": "2026-09-21 20:01:39", "data": {"options": [{"option": "LQDA260925C00044500", "bid": 20.6, "bid_size": 15.0, "ask": 24.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0024, "vega": 0.0021, "theta": -0.0316, "rho": 0.0072, "theo": 22.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "LQDA260925P00044500", "bid": 0.05, "bid_size": 13.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.8859, "open_interest": 1983.0, "volume": 371.0, "delta": -0.0114, "gamma": 0.0024, "vega": 0.0021, "theta": -0.0343, "rho": -0.0001, "theo": 0.0503, "change": 0.055, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:42:36", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "LQDA260925C00045000", "bid": 20.2, "bid_size": 13.0, "ask": 23.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0026, "vega": 0.0022, "theta": -0.0335, "rho": 0.0072, "theo": 22.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.79, "last_trade_time": "2026-09-18T12:22:42", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "LQDA260925P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 1.7364, "open_interest": 34.0, "volume": 133.0, "delta": -0.0123, "gamma": 0.0026, "vega": 0.0022, "theta": -0.0362, "rho": -0.0001, "theo": 0.0536, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:53:18", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "LQDA260925C00045500", "bid": 19.5, "bid_size": 11.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0028, "vega": 0.0024, "theta": -0.0356, "rho": 0.0073, "theo": 21.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "LQDA260925P00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.6934, "open_interest": 51.0, "volume": 25.0, "delta": -0.0132, "gamma": 0.0028, "vega": 0.0024, "theta": -0.0382, "rho": -0.0001, "theo": 0.0571, "change": -0.015, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T13:26:53", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "LQDA260925C00046000", "bid": 19.4, "bid_size": 14.0, "ask": 22.7, "ask_size": 14.0, "iv": 1.5663, "open_interest": 3.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.003, "vega": 0.0025, "theta": -0.0378, "rho": 0.0074, "theo": 21.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.56, "last_trade_time": "2026-09-15T11:59:30", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "LQDA260925P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 1.8312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.003, "vega": 0.0025, "theta": -0.0403, "rho": -0.0002, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LQDA260925C00046500", "bid": 18.9, "bid_size": 13.0, "ask": 22.2, "ask_size": 13.0, "iv": 1.5238, "open_interest": 3.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0032, "vega": 0.0027, "theta": -0.0402, "rho": 0.0075, "theo": 20.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-09-15T11:59:30", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "LQDA260925P00046500", "bid": 0.05, "bid_size": 8.0, "ask": 0.25, "ask_size": 7.0, "iv": 1.9122, "open_interest": 0.0, "volume": 11.0, "delta": -0.0153, "gamma": 0.0032, "vega": 0.0027, "theta": -0.0426, "rho": -0.0002, "theo": 0.065, "change": -0.925, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:41:56", "percent_change": -86.0465, "prev_day_close": 1.07500004768372}, {"option": "LQDA260925C00047000", "bid": 18.1, "bid_size": 14.0, "ask": 21.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0035, "vega": 0.0028, "theta": -0.0426, "rho": 0.0075, "theo": 20.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "LQDA260925P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 124.0, "iv": 2.6078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0035, "vega": 0.0028, "theta": -0.045, "rho": -0.0002, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA260925C00047500", "bid": 18.0, "bid_size": 11.0, "ask": 20.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 7.0, "delta": 0.9829, "gamma": 0.0038, "vega": 0.003, "theta": -0.0452, "rho": 0.0076, "theo": 19.5915, "change": -0.63, "open": 19.14, "high": 19.14, "low": 19.11, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-09-21T13:14:35", "percent_change": -3.18987, "prev_day_close": 19.75}, {"option": "LQDA260925P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 130.0, "iv": 1.9162, "open_interest": 0.0, "volume": 10.0, "delta": -0.0177, "gamma": 0.0038, "vega": 0.003, "theta": -0.0476, "rho": -0.0002, "theo": 0.0742, "change": -0.975, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:53:52", "percent_change": -90.6977, "prev_day_close": 1.07500004768372}, {"option": "LQDA260925C00048000", "bid": 17.5, "bid_size": 8.0, "ask": 19.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 7.0, "delta": 0.9815, "gamma": 0.0041, "vega": 0.0032, "theta": -0.048, "rho": 0.0077, "theo": 19.097, "change": -0.46, "open": 18.71, "high": 18.71, "low": 18.68, "tick": "up", "last_trade_price": 18.69, "last_trade_time": "2026-09-21T13:14:35", "percent_change": -2.40209, "prev_day_close": 19.1499996185303}, {"option": "LQDA260925P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 128.0, "iv": 1.8203, "open_interest": 8.0, "volume": 1.0, "delta": -0.019, "gamma": 0.0041, "vega": 0.0032, "theta": -0.0503, "rho": -0.0002, "theo": 0.0793, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:33:24", "percent_change": -33.3333, "prev_day_close": 0.150000005960464}, {"option": "LQDA260925C00048500", "bid": 17.0, "bid_size": 12.0, "ask": 19.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0045, "vega": 0.0034, "theta": -0.0509, "rho": 0.0077, "theo": 18.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.09, "last_trade_time": "2026-09-15T12:02:11", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "LQDA260925P00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 127.0, "iv": 1.7725, "open_interest": 0.0, "volume": 2.0, "delta": -0.0205, "gamma": 0.0045, "vega": 0.0034, "theta": -0.0532, "rho": -0.0002, "theo": 0.0849, "change": -0.08, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T12:54:24", "percent_change": -40.0, "prev_day_close": 0.200000002980232}, {"option": "LQDA260925C00049000", "bid": 16.1, "bid_size": 11.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0048, "vega": 0.0037, "theta": -0.0541, "rho": 0.0078, "theo": 18.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "LQDA260925P00049000", "bid": 0.05, "bid_size": 60.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.562, "open_interest": 132.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0048, "vega": 0.0037, "theta": -0.0562, "rho": -0.0002, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:38:33", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "LQDA260925C00049500", "bid": 16.0, "bid_size": 8.0, "ask": 18.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0053, "vega": 0.0039, "theta": -0.0574, "rho": 0.0078, "theo": 17.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "LQDA260925P00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 128.0, "iv": 1.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0053, "vega": 0.0039, "theta": -0.0595, "rho": -0.0003, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LQDA260925C00050000", "bid": 15.4, "bid_size": 11.0, "ask": 17.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0057, "vega": 0.0042, "theta": -0.0609, "rho": 0.0079, "theo": 17.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.52, "last_trade_time": "2026-08-26T09:44:22", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "LQDA260925P00050000", "bid": 0.05, "bid_size": 110.0, "ask": 0.2, "ask_size": 105.0, "iv": 1.533, "open_interest": 8059.0, "volume": 781.0, "delta": -0.0258, "gamma": 0.0057, "vega": 0.0042, "theta": -0.063, "rho": -0.0003, "theo": 0.1046, "change": -0.075, "open": 0.05, "high": 0.2, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:38:43", "percent_change": -33.3333, "prev_day_close": 0.225000001490116}, {"option": "LQDA260925C00051000", "bid": 14.5, "bid_size": 13.0, "ask": 17.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0067, "vega": 0.0048, "theta": -0.0686, "rho": 0.008, "theo": 16.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "LQDA260925P00051000", "bid": 0.05, "bid_size": 131.0, "ask": 0.25, "ask_size": 133.0, "iv": 1.4939, "open_interest": 10.0, "volume": 2318.0, "delta": -0.0301, "gamma": 0.0067, "vega": 0.0048, "theta": -0.0705, "rho": -0.0003, "theo": 0.1207, "change": -0.405, "open": 0.1, "high": 0.22, "low": 0.1, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T14:06:34", "percent_change": -64.8, "prev_day_close": 0.625}, {"option": "LQDA260925C00052000", "bid": 13.5, "bid_size": 13.0, "ask": 16.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0079, "vega": 0.0054, "theta": -0.0773, "rho": 0.0081, "theo": 15.1604, "change": 0.0, "open": 0.0, "high": 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": "LQDA260925P00052000", "bid": 0.15, "bid_size": 5.0, "ask": 0.4, "ask_size": 121.0, "iv": 1.5912, "open_interest": 0.0, "volume": 2.0, "delta": -0.0353, "gamma": 0.0079, "vega": 0.0054, "theta": -0.0791, "rho": -0.0004, "theo": 0.1398, "change": -0.975, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:38:53", "percent_change": -86.6667, "prev_day_close": 1.125}, {"option": "LQDA260925C00053000", "bid": 12.1, "bid_size": 11.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0094, "vega": 0.0062, "theta": -0.087, "rho": 0.0082, "theo": 14.1839, "change": 0.0, "open": 0.0, "high": 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": "LQDA260925P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 2.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0094, "vega": 0.0062, "theta": -0.0888, "rho": -0.0004, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LQDA260925C00054000", "bid": 11.4, "bid_size": 14.0, "ask": 14.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0111, "vega": 0.0071, "theta": -0.098, "rho": 0.0083, "theo": 13.2119, "change": 0.0, "open": 0.0, "high": 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": "LQDA260925P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 101.0, "iv": 1.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0111, "vega": 0.0071, "theta": -0.0997, "rho": -0.0005, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LQDA260925C00055000", "bid": 10.5, "bid_size": 11.0, "ask": 12.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9427, "gamma": 0.0132, "vega": 0.0081, "theta": -0.1104, "rho": 0.0084, "theo": 12.2455, "change": -0.5, "open": 12.15, "high": 12.15, "low": 12.15, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-09-21T14:37:25", "percent_change": -3.95257, "prev_day_close": 12.6500000953674}, {"option": "LQDA260925P00055000", "bid": 0.15, "bid_size": 125.0, "ask": 0.3, "ask_size": 14.0, "iv": 1.2451, "open_interest": 1567.0, "volume": 4667.0, "delta": -0.0579, "gamma": 0.0132, "vega": 0.0081, "theta": -0.112, "rho": -0.0006, "theo": 0.2228, "change": -0.175, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:04:01", "percent_change": -46.6667, "prev_day_close": 0.375000007450581}, {"option": "LQDA260925C00056000", "bid": 9.6, "bid_size": 11.0, "ask": 11.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0156, "vega": 0.0093, "theta": -0.1242, "rho": 0.0084, "theo": 11.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "LQDA260925P00056000", "bid": 0.05, "bid_size": 116.0, "ask": 0.4, "ask_size": 107.0, "iv": 1.154, "open_interest": 85.0, "volume": 1.0, "delta": -0.0688, "gamma": 0.0157, "vega": 0.0093, "theta": -0.1257, "rho": -0.0008, "theo": 0.2627, "change": 0.01, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T10:39:31", "percent_change": 4.0, "prev_day_close": 0.25}, {"option": "LQDA260925C00057000", "bid": 8.6, "bid_size": 15.0, "ask": 11.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0186, "vega": 0.0106, "theta": -0.1396, "rho": 0.0084, "theo": 10.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "LQDA260925P00057000", "bid": 0.2, "bid_size": 80.0, "ask": 0.45, "ask_size": 130.0, "iv": 1.1643, "open_interest": 299.0, "volume": 56.0, "delta": -0.0819, "gamma": 0.0186, "vega": 0.0106, "theta": -0.141, "rho": -0.0009, "theo": 0.3114, "change": -0.125, "open": 0.3, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T11:54:56", "percent_change": -26.3158, "prev_day_close": 0.475000008940697}, {"option": "LQDA260925C00058000", "bid": 7.6, "bid_size": 34.0, "ask": 10.7, "ask_size": 38.0, "iv": 0.8537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.022, "vega": 0.0121, "theta": -0.1566, "rho": 0.0084, "theo": 9.3956, "change": 0.0, "open": 0.0, "high": 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": "LQDA260925P00058000", "bid": 0.25, "bid_size": 10.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.0684, "open_interest": 4.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0221, "vega": 0.0121, "theta": -0.158, "rho": -0.0011, "theo": 0.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-14T12:24:25", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LQDA260925C00059000", "bid": 6.7, "bid_size": 11.0, "ask": 9.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0261, "vega": 0.0138, "theta": -0.1752, "rho": 0.0083, "theo": 8.4699, "change": 0.0, "open": 0.0, "high": 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": "LQDA260925P00059000", "bid": 0.3, "bid_size": 8.0, "ask": 0.65, "ask_size": 80.0, "iv": 1.0868, "open_interest": 91.0, "volume": 20.0, "delta": -0.1173, "gamma": 0.0262, "vega": 0.0138, "theta": -0.1766, "rho": -0.0012, "theo": 0.4447, "change": -0.055, "open": 0.45, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T15:40:28", "percent_change": -10.4762, "prev_day_close": 0.525000005960464}, {"option": "LQDA260925C00060000", "bid": 6.0, "bid_size": 32.0, "ask": 7.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0308, "vega": 0.0157, "theta": -0.1953, "rho": 0.0082, "theo": 7.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-08-28T14:00:57", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "LQDA260925P00060000", "bid": 0.4, "bid_size": 15.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.984, "open_interest": 386.0, "volume": 141.0, "delta": -0.1409, "gamma": 0.031, "vega": 0.0157, "theta": -0.1967, "rho": -0.0015, "theo": 0.5362, "change": -0.1, "open": 0.3, "high": 0.7, "low": 0.3, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T13:51:22", "percent_change": -14.2857, "prev_day_close": 0.700000017881394}, {"option": "LQDA260925C00061000", "bid": 4.6, "bid_size": 29.0, "ask": 7.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0363, "vega": 0.0177, "theta": -0.2164, "rho": 0.0081, "theo": 6.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-08-28T14:00:57", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "LQDA260925P00061000", "bid": 0.3, "bid_size": 88.0, "ask": 0.85, "ask_size": 73.0, "iv": 0.9411, "open_interest": 23.0, "volume": 155.0, "delta": -0.1695, "gamma": 0.0364, "vega": 0.0178, "theta": -0.2178, "rho": -0.0018, "theo": 0.6505, "change": -0.325, "open": 0.78, "high": 0.78, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T14:38:09", "percent_change": -39.3939, "prev_day_close": 0.824999988079071}, {"option": "LQDA260925C00062000", "bid": 4.3, "bid_size": 62.0, "ask": 6.4, "ask_size": 55.0, "iv": 0.6812, "open_interest": 1.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0423, "vega": 0.0199, "theta": -0.238, "rho": 0.0078, "theo": 5.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-08-28T13:58:52", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "LQDA260925P00062000", "bid": 0.55, "bid_size": 9.0, "ask": 0.95, "ask_size": 86.0, "iv": 0.925, "open_interest": 78.0, "volume": 88.0, "delta": -0.2042, "gamma": 0.0424, "vega": 0.0199, "theta": -0.2395, "rho": -0.0021, "theo": 0.7941, "change": -0.06, "open": 0.6, "high": 0.95, "low": 0.6, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-09-21T13:40:25", "percent_change": -6.0, "prev_day_close": 1.00000002980232}, {"option": "LQDA260925C00063000", "bid": 3.6, "bid_size": 62.0, "ask": 5.5, "ask_size": 57.0, "iv": 0.6948, "open_interest": 0.0, "volume": 20.0, "delta": 0.7557, "gamma": 0.0488, "vega": 0.0221, "theta": -0.259, "rho": 0.0075, "theo": 5.0013, "change": -1.7, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T13:38:52", "percent_change": -29.8246, "prev_day_close": 5.70000004768372}, {"option": "LQDA260925P00063000", "bid": 0.35, "bid_size": 102.0, "ask": 1.15, "ask_size": 97.0, "iv": 0.8084, "open_interest": 21.0, "volume": 39.0, "delta": -0.2457, "gamma": 0.049, "vega": 0.0222, "theta": -0.2606, "rho": -0.0024, "theo": 0.9748, "change": -0.375, "open": 0.8, "high": 1.0, "low": 0.8, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T14:50:08", "percent_change": -30.6122, "prev_day_close": 1.22499999403954}, {"option": "LQDA260925C00064000", "bid": 3.0, "bid_size": 53.0, "ask": 4.7, "ask_size": 62.0, "iv": 0.7206, "open_interest": 1.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0553, "vega": 0.0242, "theta": -0.2779, "rho": 0.0071, "theo": 4.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-09-15T11:31:29", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "LQDA260925P00064000", "bid": 0.8, "bid_size": 4.0, "ask": 1.5, "ask_size": 95.0, "iv": 0.8493, "open_interest": 33.0, "volume": 73.0, "delta": -0.2946, "gamma": 0.0556, "vega": 0.0243, "theta": -0.2796, "rho": -0.0028, "theo": 1.2022, "change": -0.5, "open": 1.34, "high": 1.4, "low": 0.75, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:06:36", "percent_change": -31.25, "prev_day_close": 1.59999996423721}, {"option": "LQDA260925C00065000", "bid": 2.65, "bid_size": 48.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.7811, "open_interest": 16.0, "volume": 1.0, "delta": 0.6507, "gamma": 0.0614, "vega": 0.0261, "theta": -0.2929, "rho": 0.0066, "theo": 3.5131, "change": -0.06, "open": 3.64, "high": 3.64, "low": 3.64, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-09-21T10:30:43", "percent_change": -1.62162, "prev_day_close": 3.69999992847443}, {"option": "LQDA260925P00065000", "bid": 1.1, "bid_size": 14.0, "ask": 2.2, "ask_size": 88.0, "iv": 0.9158, "open_interest": 191.0, "volume": 13.0, "delta": -0.3512, "gamma": 0.0618, "vega": 0.0261, "theta": -0.2948, "rho": -0.0033, "theo": 1.4874, "change": -0.325, "open": 1.65, "high": 1.7, "low": 1.3, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T14:42:57", "percent_change": -18.3099, "prev_day_close": 1.77499997615814}, {"option": "LQDA260925C00066000", "bid": 2.55, "bid_size": 59.0, "ask": 3.2, "ask_size": 59.0, "iv": 0.8338, "open_interest": 26.0, "volume": 2.0, "delta": 0.5877, "gamma": 0.0664, "vega": 0.0274, "theta": -0.3019, "rho": 0.006, "theo": 2.8665, "change": -1.05, "open": 3.1, "high": 3.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T13:55:38", "percent_change": -33.3333, "prev_day_close": 3.14999997615814}, {"option": "LQDA260925P00066000", "bid": 1.25, "bid_size": 2.0, "ask": 2.1, "ask_size": 43.0, "iv": 0.7699, "open_interest": 44.0, "volume": 16.0, "delta": -0.4147, "gamma": 0.0668, "vega": 0.0274, "theta": -0.3039, "rho": -0.0038, "theo": 1.8416, "change": -0.48, "open": 1.8, "high": 1.8, "low": 1.75, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-09-21T14:46:43", "percent_change": -21.3333, "prev_day_close": 2.25}, {"option": "LQDA260925C00067000", "bid": 2.0, "bid_size": 72.0, "ask": 2.65, "ask_size": 80.0, "iv": 0.8225, "open_interest": 469.0, "volume": 39.0, "delta": 0.5198, "gamma": 0.0694, "vega": 0.0281, "theta": -0.3033, "rho": 0.0053, "theo": 2.2985, "change": -0.295, "open": 2.47, "high": 2.68, "low": 2.3, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-09-21T11:54:07", "percent_change": -11.2381, "prev_day_close": 2.625}, {"option": "LQDA260925P00067000", "bid": 1.85, "bid_size": 2.0, "ask": 2.65, "ask_size": 72.0, "iv": 0.8041, "open_interest": 15.0, "volume": 116.0, "delta": -0.4831, "gamma": 0.0699, "vega": 0.028, "theta": -0.3054, "rho": -0.0042, "theo": 2.2751, "change": -0.295, "open": 2.62, "high": 2.66, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-09-21T14:46:43", "percent_change": -11.9192, "prev_day_close": 2.47500002384186}, {"option": "LQDA260925C00068000", "bid": 1.7, "bid_size": 6.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.7958, "open_interest": 611.0, "volume": 57.0, "delta": 0.45, "gamma": 0.0699, "vega": 0.0279, "theta": -0.2962, "rho": 0.0046, "theo": 1.8154, "change": -0.525, "open": 1.76, "high": 2.1, "low": 1.4, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T15:44:29", "percent_change": -23.5955, "prev_day_close": 2.22500002384186}, {"option": "LQDA260925P00068000", "bid": 1.75, "bid_size": 3.0, "ask": 3.9, "ask_size": 78.0, "iv": 0.8125, "open_interest": 4.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.0704, "vega": 0.0278, "theta": -0.2982, "rho": -0.0046, "theo": 2.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-09-18T15:42:34", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "LQDA260925C00069000", "bid": 1.25, "bid_size": 83.0, "ask": 1.7, "ask_size": 87.0, "iv": 0.8169, "open_interest": 152.0, "volume": 6.0, "delta": 0.3818, "gamma": 0.0678, "vega": 0.0268, "theta": -0.2811, "rho": 0.004, "theo": 1.4176, "change": -0.3, "open": 1.9, "high": 1.9, "low": 1.05, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T14:52:14", "percent_change": -16.6667, "prev_day_close": 1.79999995231628}, {"option": "LQDA260925P00069000", "bid": 2.85, "bid_size": 80.0, "ask": 4.6, "ask_size": 80.0, "iv": 0.9167, "open_interest": 109.0, "volume": 0.0, "delta": -0.6221, "gamma": 0.0683, "vega": 0.0267, "theta": -0.283, "rho": -0.005, "theo": 3.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T09:55:06", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "LQDA260925C00070000", "bid": 0.95, "bid_size": 79.0, "ask": 1.2, "ask_size": 59.0, "iv": 0.7857, "open_interest": 1189.0, "volume": 202.0, "delta": 0.3185, "gamma": 0.0635, "vega": 0.0251, "theta": -0.2599, "rho": 0.0033, "theo": 1.0999, "change": -0.41, "open": 1.1, "high": 1.35, "low": 0.8, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-09-21T15:28:38", "percent_change": -28.2759, "prev_day_close": 1.44999998807907}, {"option": "LQDA260925P00070000", "bid": 3.7, "bid_size": 21.0, "ask": 5.3, "ask_size": 75.0, "iv": 0.9587, "open_interest": 190.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.064, "vega": 0.0249, "theta": -0.2616, "rho": -0.0052, "theo": 4.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T15:46:36", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "LQDA260925C00071000", "bid": 0.7, "bid_size": 75.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.8, "open_interest": 92.0, "volume": 21.0, "delta": 0.2625, "gamma": 0.0576, "vega": 0.023, "theta": -0.235, "rho": 0.0027, "theo": 0.852, "change": -0.3, "open": 0.9, "high": 1.05, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:10:35", "percent_change": -26.087, "prev_day_close": 1.14999997615814}, {"option": "LQDA260925P00071000", "bid": 3.6, "bid_size": 47.0, "ask": 6.2, "ask_size": 66.0, "iv": 0.8274, "open_interest": 46.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.058, "vega": 0.0228, "theta": -0.2363, "rho": -0.0057, "theo": 4.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-31T15:01:42", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "LQDA260925C00072000", "bid": 0.55, "bid_size": 7.0, "ask": 0.95, "ask_size": 86.0, "iv": 0.8528, "open_interest": 10.0, "volume": 30.0, "delta": 0.2146, "gamma": 0.051, "vega": 0.0206, "theta": -0.2088, "rho": 0.0022, "theo": 0.6617, "change": -0.225, "open": 0.76, "high": 0.79, "low": 0.5, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T15:03:21", "percent_change": -23.0769, "prev_day_close": 0.974999994039536}, {"option": "LQDA260925P00072000", "bid": 4.5, "bid_size": 42.0, "ask": 7.1, "ask_size": 30.0, "iv": 0.8814, "open_interest": 1.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0513, "vega": 0.0203, "theta": -0.2096, "rho": -0.0057, "theo": 5.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-09-18T11:28:25", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "LQDA260925C00073000", "bid": 0.1, "bid_size": 99.0, "ask": 0.75, "ask_size": 98.0, "iv": 0.7707, "open_interest": 4.0, "volume": 193.0, "delta": 0.1748, "gamma": 0.0442, "vega": 0.0181, "theta": -0.1832, "rho": 0.0018, "theo": 0.5168, "change": -0.295, "open": 0.8, "high": 0.8, "low": 0.35, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T15:07:42", "percent_change": -40.6897, "prev_day_close": 0.724999979138374}, {"option": "LQDA260925P00073000", "bid": 5.3, "bid_size": 41.0, "ask": 8.1, "ask_size": 41.0, "iv": 0.9247, "open_interest": 43.0, "volume": 7.0, "delta": -0.8304, "gamma": 0.0445, "vega": 0.0178, "theta": -0.1836, "rho": -0.0055, "theo": 6.5111, "change": 0.1, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T13:13:36", "percent_change": 1.53846, "prev_day_close": 6.50000023841858}, {"option": "LQDA260925C00074000", "bid": 0.2, "bid_size": 90.0, "ask": 0.65, "ask_size": 91.0, "iv": 0.8505, "open_interest": 9.0, "volume": 9.0, "delta": 0.1423, "gamma": 0.0379, "vega": 0.0158, "theta": -0.1593, "rho": 0.0015, "theo": 0.4067, "change": -0.225, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T11:39:56", "percent_change": -36.0, "prev_day_close": 0.625}, {"option": "LQDA260925P00074000", "bid": 6.7, "bid_size": 47.0, "ask": 9.1, "ask_size": 45.0, "iv": 1.1131, "open_interest": 2.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0382, "vega": 0.0153, "theta": -0.1594, "rho": -0.0052, "theo": 7.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.44, "last_trade_time": "2026-08-26T10:45:21", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "LQDA260925C00075000", "bid": 0.2, "bid_size": 24.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.8201, "open_interest": 102.0, "volume": 43.0, "delta": 0.1161, "gamma": 0.0322, "vega": 0.0138, "theta": -0.1378, "rho": 0.0012, "theo": 0.3229, "change": -0.225, "open": 0.5, "high": 0.5, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:28:21", "percent_change": -47.3684, "prev_day_close": 0.475000008940697}, {"option": "LQDA260925P00075000", "bid": 7.1, "bid_size": 45.0, "ask": 9.8, "ask_size": 32.0, "iv": 0.9454, "open_interest": 76.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0324, "vega": 0.0132, "theta": -0.1377, "rho": -0.0052, "theo": 8.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-09-10T13:34:51", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "LQDA260925C00076000", "bid": 0.1, "bid_size": 134.0, "ask": 0.3, "ask_size": 43.0, "iv": 0.8226, "open_interest": 760.0, "volume": 219.0, "delta": 0.0951, "gamma": 0.0273, "vega": 0.0119, "theta": -0.119, "rho": 0.001, "theo": 0.2587, "change": -0.57, "open": 0.37, "high": 0.37, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T14:28:22", "percent_change": -76.0, "prev_day_close": 0.75}, {"option": "LQDA260925P00076000", "bid": 8.0, "bid_size": 14.0, "ask": 11.2, "ask_size": 15.0, "iv": 1.116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0274, "vega": 0.0114, "theta": -0.1186, "rho": -0.0051, "theo": 9.2626, "change": 0.0, "open": 0.0, "high": 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": "LQDA260925C00077000", "bid": 0.05, "bid_size": 117.0, "ask": 0.25, "ask_size": 36.0, "iv": 0.8322, "open_interest": 38.0, "volume": 432.0, "delta": 0.0782, "gamma": 0.023, "vega": 0.0103, "theta": -0.1026, "rho": 0.0008, "theo": 0.2091, "change": -0.6, "open": 0.2, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:52:17", "percent_change": -75.0, "prev_day_close": 0.799999989569187}, {"option": "LQDA260925P00077000", "bid": 9.5, "bid_size": 11.0, "ask": 11.9, "ask_size": 11.0, "iv": 1.252, "open_interest": 1.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0232, "vega": 0.0096, "theta": -0.102, "rho": -0.0047, "theo": 10.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-08-19T14:12:53", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "LQDA260925C00078000", "bid": 0.05, "bid_size": 37.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.8918, "open_interest": 10.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0195, "vega": 0.0089, "theta": -0.0885, "rho": 0.0007, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T15:50:51", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "LQDA260925P00078000", "bid": 10.0, "bid_size": 13.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.9934, "open_interest": 51.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0197, "vega": 0.0083, "theta": -0.0876, "rho": -0.0047, "theo": 11.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.58, "last_trade_time": "2026-09-09T13:54:57", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "LQDA260925C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 132.0, "iv": 1.3318, "open_interest": 3.0, "volume": 1.0, "delta": 0.0538, "gamma": 0.0165, "vega": 0.0077, "theta": -0.0764, "rho": 0.0006, "theo": 0.1403, "change": -1.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:57:56", "percent_change": -91.3043, "prev_day_close": 1.14999997615814}, {"option": "LQDA260925P00079000", "bid": 10.9, "bid_size": 13.0, "ask": 14.1, "ask_size": 8.0, "iv": 1.2663, "open_interest": 4.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0167, "vega": 0.007, "theta": -0.0753, "rho": -0.0043, "theo": 12.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-08-28T14:22:27", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "LQDA260925C00080000", "bid": 0.05, "bid_size": 35.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.8872, "open_interest": 351.0, "volume": 270.0, "delta": 0.0449, "gamma": 0.0139, "vega": 0.0066, "theta": -0.0662, "rho": 0.0005, "theo": 0.1163, "change": -0.045, "open": 0.1, "high": 0.12, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T14:27:11", "percent_change": -36.0, "prev_day_close": 0.125000001862645}, {"option": "LQDA260925P00080000", "bid": 12.3, "bid_size": 13.0, "ask": 14.6, "ask_size": 13.0, "iv": 1.2955, "open_interest": 4.0, "volume": 1.0, "delta": -0.9605, "gamma": 0.0142, "vega": 0.006, "theta": -0.0647, "rho": -0.004, "theo": 13.1308, "change": 0.19, "open": 12.94, "high": 12.94, "low": 12.94, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-09-21T10:40:03", "percent_change": 1.4902, "prev_day_close": 12.75}, {"option": "LQDA260925C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 1.0616, "open_interest": 15.0, "volume": 10.0, "delta": 0.0378, "gamma": 0.0118, "vega": 0.0058, "theta": -0.0574, "rho": 0.0004, "theo": 0.0971, "change": -0.25, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:46:23", "percent_change": -71.4286, "prev_day_close": 0.3499999884516}, {"option": "LQDA260925P00081000", "bid": 12.9, "bid_size": 13.0, "ask": 16.0, "ask_size": 13.0, "iv": 1.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0122, "vega": 0.005, "theta": -0.0557, "rho": -0.0036, "theo": 14.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "LQDA260925C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.9272, "open_interest": 63.0, "volume": 1.0, "delta": 0.0319, "gamma": 0.0101, "vega": 0.005, "theta": -0.05, "rho": 0.0003, "theo": 0.0816, "change": -1.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:36:23", "percent_change": -95.4545, "prev_day_close": 1.10000002384186}, {"option": "LQDA260925P00082000", "bid": 14.1, "bid_size": 13.0, "ask": 16.8, "ask_size": 13.0, "iv": 1.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0104, "vega": 0.0041, "theta": -0.0478, "rho": -0.0031, "theo": 15.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "LQDA260925C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 125.0, "iv": 1.7799, "open_interest": 4.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0086, "vega": 0.0044, "theta": -0.0436, "rho": 0.0003, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-17T09:42:41", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LQDA260925P00083000", "bid": 14.5, "bid_size": 12.0, "ask": 18.1, "ask_size": 11.0, "iv": 1.3433, "open_interest": 1.0, "volume": 1.0, "delta": -0.9785, "gamma": 0.0089, "vega": 0.0036, "theta": -0.0415, "rho": -0.003, "theo": 16.0907, "change": -0.18, "open": 16.02, "high": 16.02, "low": 16.02, "tick": "down", "last_trade_price": 16.02, "last_trade_time": "2026-09-21T11:35:03", "percent_change": -1.11111, "prev_day_close": 16.2000002861023}, {"option": "LQDA260925C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 1.22, "open_interest": 25.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0074, "vega": 0.0038, "theta": -0.0382, "rho": 0.0002, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T10:32:16", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LQDA260925P00084000", "bid": 15.9, "bid_size": 13.0, "ask": 18.6, "ask_size": 13.0, "iv": 1.3428, "open_interest": 20.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0077, "vega": 0.003, "theta": -0.036, "rho": -0.0028, "theo": 17.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-08-12T12:54:29", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "LQDA260925C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9696, "open_interest": 1006.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0064, "vega": 0.0034, "theta": -0.0335, "rho": 0.0002, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T11:17:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LQDA260925P00085000", "bid": 16.6, "bid_size": 11.0, "ask": 19.6, "ask_size": 11.0, "iv": 1.1426, "open_interest": 2.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0065, "vega": 0.0023, "theta": -0.0316, "rho": -0.0021, "theo": 18.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.65, "last_trade_time": "2026-09-11T11:41:16", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "LQDA260925C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 131.0, "iv": 1.3582, "open_interest": 50.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0055, "vega": 0.003, "theta": -0.0295, "rho": 0.0002, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T10:10:25", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LQDA260925P00086000", "bid": 17.9, "bid_size": 13.0, "ask": 20.6, "ask_size": 13.0, "iv": 1.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0055, "vega": 0.002, "theta": -0.0281, "rho": -0.002, "theo": 19.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "LQDA260925C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1509, "open_interest": 1.0, "volume": 1.0, "delta": 0.0148, "gamma": 0.0048, "vega": 0.0026, "theta": -0.026, "rho": 0.0001, "theo": 0.0375, "change": -0.8, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:57:12", "percent_change": -88.8889, "prev_day_close": 0.899999976158142}, {"option": "LQDA260925P00087000", "bid": 18.8, "bid_size": 12.0, "ask": 22.1, "ask_size": 13.0, "iv": 1.7156, "open_interest": 4.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0047, "vega": 0.0017, "theta": -0.025, "rho": -0.0019, "theo": 20.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-08-17T15:28:26", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "LQDA260925C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 121.0, "iv": 2.2088, "open_interest": 0.0, "volume": 1.0, "delta": 0.0128, "gamma": 0.0041, "vega": 0.0023, "theta": -0.023, "rho": 0.0001, "theo": 0.0325, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:02:49", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "LQDA260925P00088000", "bid": 19.5, "bid_size": 13.0, "ask": 23.1, "ask_size": 11.0, "iv": 1.6143, "open_interest": 20.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.004, "vega": 0.0014, "theta": -0.0224, "rho": -0.0011, "theo": 21.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.93, "last_trade_time": "2026-08-17T15:29:50", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "LQDA260925C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 136.0, "iv": 2.2853, "open_interest": 2.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0036, "vega": 0.002, "theta": -0.0204, "rho": 0.0001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-17T12:18:37", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "LQDA260925P00089000", "bid": 20.9, "bid_size": 11.0, "ask": 24.1, "ask_size": 12.0, "iv": 1.8709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0033, "vega": 0.001, "theta": -0.0207, "rho": -0.0011, "theo": 22.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "LQDA260925C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 135.0, "iv": 2.0477, "open_interest": 284.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0032, "vega": 0.0018, "theta": -0.0182, "rho": 0.0001, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T13:09:29", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LQDA260925P00090000", "bid": 21.9, "bid_size": 12.0, "ask": 25.1, "ask_size": 11.0, "iv": 1.9247, "open_interest": 12.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0028, "vega": 0.0009, "theta": -0.0193, "rho": -0.0011, "theo": 23.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.09, "last_trade_time": "2026-08-13T14:16:13", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "LQDA260925C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 127.0, "iv": 1.8526, "open_interest": 10.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0028, "vega": 0.0016, "theta": -0.0162, "rho": 0.0001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T15:43:27", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "LQDA260925P00091000", "bid": 22.9, "bid_size": 11.0, "ask": 26.1, "ask_size": 12.0, "iv": 1.9776, "open_interest": 1.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0023, "vega": 0.0008, "theta": -0.018, "rho": -0.001, "theo": 24.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.53, "last_trade_time": "2026-08-17T14:17:51", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "LQDA260925C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 124.0, "iv": 2.3262, "open_interest": 1.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0024, "vega": 0.0015, "theta": -0.0145, "rho": 0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-02T09:42:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA260925P00092000", "bid": 23.3, "bid_size": 3.0, "ask": 27.1, "ask_size": 1.0, "iv": 1.6694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0019, "vega": 0.0006, "theta": -0.0169, "rho": -0.0005, "theo": 25.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "LQDA260925C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 135.0, "iv": 2.5181, "open_interest": 2.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0022, "vega": 0.0013, "theta": -0.013, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-09-01T12:28:12", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "LQDA260925P00093000", "bid": 24.6, "bid_size": 3.0, "ask": 28.1, "ask_size": 2.0, "iv": 1.9223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0163, "rho": -0.0004, "theo": 26.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "LQDA260925C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 131.0, "iv": 2.5737, "open_interest": 1.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0019, "vega": 0.0012, "theta": -0.0116, "rho": 0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-01T12:28:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA260925P00094000", "bid": 25.6, "bid_size": 3.0, "ask": 29.1, "ask_size": 2.0, "iv": 1.9701, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0158, "rho": -0.0005, "theo": 27.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "LQDA260925C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 2.047, "open_interest": 27.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0017, "vega": 0.001, "theta": -0.0105, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T13:59:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA260925P00095000", "bid": 26.5, "bid_size": 3.0, "ask": 30.1, "ask_size": 2.0, "iv": 1.9541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.001, "vega": 0.0003, "theta": -0.0154, "rho": -0.0004, "theo": 28.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.99, "last_trade_time": "2026-08-19T14:12:53", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "LQDA260925C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 135.0, "iv": 2.6818, "open_interest": 7.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0015, "vega": 0.001, "theta": -0.0094, "rho": 0.0, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T09:53:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LQDA260925P00096000", "bid": 27.3, "bid_size": 3.0, "ask": 31.1, "ask_size": 3.0, "iv": 1.8458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0008, "vega": 0.0003, "theta": -0.015, "rho": -0.0004, "theo": 29.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "LQDA260925C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 134.0, "iv": 2.7346, "open_interest": 23.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0085, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-31T12:58:41", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "LQDA260925P00097000", "bid": 28.6, "bid_size": 2.0, "ask": 32.1, "ask_size": 3.0, "iv": 2.1092, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0147, "rho": -0.0001, "theo": 30.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "LQDA260925C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 141.0, "iv": 2.7864, "open_interest": 3.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0077, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-28T11:58:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA260925P00098000", "bid": 29.9, "bid_size": 3.0, "ask": 33.1, "ask_size": 3.0, "iv": 2.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0146, "rho": -0.0001, "theo": 31.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "LQDA260925C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 137.0, "iv": 2.8374, "open_interest": 4.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0011, "vega": 0.0007, "theta": -0.007, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-15T14:00:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA260925P00099000", "bid": 30.4, "bid_size": 3.0, "ask": 34.1, "ask_size": 3.0, "iv": 2.0567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0144, "rho": -0.0001, "theo": 32.0555, "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": 32.1499996185303}, {"option": "LQDA260925C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 125.0, "iv": 2.8157, "open_interest": 29.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.001, "vega": 0.0006, "theta": -0.0064, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T10:00:46", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LQDA260925P00100000", "bid": 31.4, "bid_size": 3.0, "ask": 35.1, "ask_size": 3.0, "iv": 2.0985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0143, "rho": -0.0001, "theo": 33.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "LQDA260925C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 132.0, "iv": 2.4556, "open_interest": 118.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0058, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T13:35:54", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LQDA260925P00101000", "bid": 32.8, "bid_size": 3.0, "ask": 36.1, "ask_size": 3.0, "iv": 2.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0142, "rho": -0.0001, "theo": 34.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "LQDA260925C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 122.0, "iv": 2.4996, "open_interest": 8.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0053, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T13:35:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA260925P00102000", "bid": 33.3, "bid_size": 3.0, "ask": 37.1, "ask_size": 3.0, "iv": 2.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0141, "rho": -0.0001, "theo": 35.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "LQDA260925C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.8217, "open_interest": 241.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0006, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:36:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LQDA260925P00105000", "bid": 36.4, "bid_size": 3.0, "ask": 40.1, "ask_size": 3.0, "iv": 2.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 38.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "LQDA260925C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 126.0, "iv": 2.8023, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-02T12:31:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA260925P00110000", "bid": 41.2, "bid_size": 3.0, "ask": 45.1, "ask_size": 3.0, "iv": 2.2716, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 43.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "LQDA260925C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 123.0, "iv": 3.3945, "open_interest": 2.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-19T11:50:39", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "LQDA260925P00115000", "bid": 46.1, "bid_size": 4.0, "ask": 50.1, "ask_size": 3.0, "iv": 2.265, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 48.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "LQDA260925C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 134.0, "iv": 3.5858, "open_interest": 93.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T13:29:26", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LQDA260925P00120000", "bid": 51.7, "bid_size": 3.0, "ask": 55.1, "ask_size": 3.0, "iv": 3.0766, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 53.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "LQDA261002C00045000", "bid": 20.1, "bid_size": 9.0, "ask": 23.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0049, "vega": 0.0091, "theta": -0.0504, "rho": 0.0151, "theo": 22.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "LQDA261002P00045000", "bid": 0.05, "bid_size": 5.0, "ask": 0.15, "ask_size": 3.0, "iv": 1.1685, "open_interest": 327.0, "volume": 21.0, "delta": -0.0357, "gamma": 0.0049, "vega": 0.0091, "theta": -0.0531, "rho": -0.0008, "theo": 0.2387, "change": 0.0, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T14:02:41", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "LQDA261002C00045500", "bid": 19.6, "bid_size": 8.0, "ask": 22.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0052, "vega": 0.0095, "theta": -0.0524, "rho": 0.0152, "theo": 21.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "LQDA261002P00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 126.0, "iv": 1.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0052, "vega": 0.0095, "theta": -0.055, "rho": -0.0009, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LQDA261002C00046000", "bid": 19.1, "bid_size": 3.0, "ask": 22.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0056, "vega": 0.01, "theta": -0.0544, "rho": 0.0153, "theo": 21.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "LQDA261002P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 1.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0056, "vega": 0.01, "theta": -0.0571, "rho": -0.001, "theo": 0.265, "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": 1.125}, {"option": "LQDA261002C00046500", "bid": 18.7, "bid_size": 3.0, "ask": 21.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0059, "vega": 0.0105, "theta": -0.0566, "rho": 0.0154, "theo": 20.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "LQDA261002P00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 1.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0059, "vega": 0.0105, "theta": -0.0592, "rho": -0.001, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LQDA261002C00047000", "bid": 18.3, "bid_size": 3.0, "ask": 21.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0063, "vega": 0.011, "theta": -0.0588, "rho": 0.0155, "theo": 20.4723, "change": 0.0, "open": 0.0, "high": 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": "LQDA261002P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 1.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0063, "vega": 0.011, "theta": -0.0614, "rho": -0.001, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LQDA261002C00047500", "bid": 17.7, "bid_size": 3.0, "ask": 20.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0066, "vega": 0.0115, "theta": -0.0611, "rho": 0.0156, "theo": 19.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "LQDA261002P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 1.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0067, "vega": 0.0115, "theta": -0.0636, "rho": -0.0011, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LQDA261002C00048000", "bid": 17.3, "bid_size": 3.0, "ask": 20.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0071, "vega": 0.012, "theta": -0.0635, "rho": 0.0158, "theo": 19.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "LQDA261002P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 1.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0071, "vega": 0.0121, "theta": -0.066, "rho": -0.0012, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LQDA261002C00048500", "bid": 16.7, "bid_size": 4.0, "ask": 19.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0075, "vega": 0.0126, "theta": -0.066, "rho": 0.0159, "theo": 19.0273, "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": 19.25}, {"option": "LQDA261002P00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 1.1316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0075, "vega": 0.0126, "theta": -0.0684, "rho": -0.0013, "theo": 0.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LQDA261002C00049000", "bid": 16.3, "bid_size": 3.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.008, "vega": 0.0132, "theta": -0.0685, "rho": 0.016, "theo": 18.548, "change": 0.0, "open": 0.0, "high": 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": "LQDA261002P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 1.6764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.008, "vega": 0.0132, "theta": -0.0709, "rho": -0.0013, "theo": 0.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LQDA261002C00049500", "bid": 15.8, "bid_size": 9.0, "ask": 18.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0084, "vega": 0.0139, "theta": -0.0712, "rho": 0.016, "theo": 18.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "LQDA261002P00049500", "bid": 0.05, "bid_size": 111.0, "ask": 0.6, "ask_size": 120.0, "iv": 1.1593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0085, "vega": 0.0139, "theta": -0.0735, "rho": -0.0014, "theo": 0.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LQDA261002C00050000", "bid": 15.6, "bid_size": 9.0, "ask": 17.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.009, "vega": 0.0145, "theta": -0.0739, "rho": 0.0161, "theo": 17.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-09-14T12:41:34", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "LQDA261002P00050000", "bid": 0.05, "bid_size": 149.0, "ask": 0.45, "ask_size": 148.0, "iv": 1.0659, "open_interest": 223.0, "volume": 1.0, "delta": -0.0641, "gamma": 0.009, "vega": 0.0146, "theta": -0.0762, "rho": -0.0015, "theo": 0.412, "change": -0.11, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T12:27:21", "percent_change": -27.5, "prev_day_close": 0.400000005960464}, {"option": "LQDA261002C00051000", "bid": 14.3, "bid_size": 9.0, "ask": 18.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0101, "vega": 0.016, "theta": -0.0796, "rho": 0.0163, "theo": 16.6455, "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": 17.0499997138977}, {"option": "LQDA261002P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 60.0, "iv": 1.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0102, "vega": 0.016, "theta": -0.0818, "rho": -0.0017, "theo": 0.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LQDA261002C00052000", "bid": 13.4, "bid_size": 3.0, "ask": 17.1, "ask_size": 3.0, "iv": 0.7392, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0114, "vega": 0.0175, "theta": -0.0857, "rho": 0.0164, "theo": 15.7047, "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": 15.9999995231628}, {"option": "LQDA261002P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 4.0, "iv": 1.1472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0114, "vega": 0.0175, "theta": -0.0878, "rho": -0.0019, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "LQDA261002C00053000", "bid": 12.9, "bid_size": 14.0, "ask": 15.6, "ask_size": 17.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0128, "vega": 0.0192, "theta": -0.0921, "rho": 0.0165, "theo": 14.7725, "change": 0.0, "open": 0.0, "high": 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": "LQDA261002P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 107.0, "iv": 1.0252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0129, "vega": 0.0193, "theta": -0.0942, "rho": -0.0021, "theo": 0.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "LQDA261002C00054000", "bid": 11.6, "bid_size": 14.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.8984, "gamma": 0.0144, "vega": 0.021, "theta": -0.0989, "rho": 0.0165, "theo": 13.8504, "change": -0.86, "open": 13.49, "high": 13.49, "low": 13.29, "tick": "down", "last_trade_price": 13.29, "last_trade_time": "2026-09-21T13:05:38", "percent_change": -6.07774, "prev_day_close": 14.1499996185303}, {"option": "LQDA261002P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 109.0, "iv": 1.1014, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0145, "vega": 0.021, "theta": -0.1009, "rho": -0.0024, "theo": 0.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LQDA261002C00055000", "bid": 11.0, "bid_size": 31.0, "ask": 13.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.8847, "gamma": 0.0161, "vega": 0.023, "theta": -0.106, "rho": 0.0165, "theo": 12.94, "change": -0.6, "open": 12.5, "high": 12.5, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-21T13:05:38", "percent_change": -4.65116, "prev_day_close": 12.8999996185303}, {"option": "LQDA261002P00055000", "bid": 0.4, "bid_size": 56.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.9392, "open_interest": 160.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0162, "vega": 0.0231, "theta": -0.108, "rho": -0.0026, "theo": 0.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-18T15:22:26", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LQDA261002C00056000", "bid": 10.3, "bid_size": 23.0, "ask": 12.3, "ask_size": 22.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0181, "vega": 0.0251, "theta": -0.1135, "rho": 0.0164, "theo": 12.0435, "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": 12.4000000953674}, {"option": "LQDA261002P00056000", "bid": 0.5, "bid_size": 84.0, "ask": 1.15, "ask_size": 92.0, "iv": 1.0072, "open_interest": 2.0, "volume": 37.0, "delta": -0.1337, "gamma": 0.0182, "vega": 0.0251, "theta": -0.1154, "rho": -0.003, "theo": 0.8548, "change": -0.175, "open": 0.7, "high": 0.75, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T14:38:20", "percent_change": -25.9259, "prev_day_close": 0.675000011920929}, {"option": "LQDA261002C00057000", "bid": 9.4, "bid_size": 21.0, "ask": 11.4, "ask_size": 18.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0201, "vega": 0.0272, "theta": -0.1212, "rho": 0.0163, "theo": 11.1632, "change": 0.0, "open": 0.0, "high": 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": "LQDA261002P00057000", "bid": 0.25, "bid_size": 68.0, "ask": 2.05, "ask_size": 71.0, "iv": 1.0574, "open_interest": 2.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0202, "vega": 0.0273, "theta": -0.123, "rho": -0.0034, "theo": 0.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-09-08T10:45:24", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LQDA261002C00058000", "bid": 8.4, "bid_size": 4.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.6433, "open_interest": 0.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0224, "vega": 0.0296, "theta": -0.129, "rho": 0.0162, "theo": 10.3019, "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": 10.5}, {"option": "LQDA261002P00058000", "bid": 0.5, "bid_size": 68.0, "ask": 1.25, "ask_size": 76.0, "iv": 0.8878, "open_interest": 2.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0225, "vega": 0.0297, "theta": -0.1309, "rho": -0.0038, "theo": 1.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T11:28:30", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "LQDA261002C00059000", "bid": 7.7, "bid_size": 43.0, "ask": 9.8, "ask_size": 31.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0247, "vega": 0.0319, "theta": -0.1369, "rho": 0.0159, "theo": 9.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "LQDA261002P00059000", "bid": 0.75, "bid_size": 66.0, "ask": 1.7, "ask_size": 67.0, "iv": 0.9338, "open_interest": 0.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0249, "vega": 0.032, "theta": -0.1387, "rho": -0.0043, "theo": 1.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-17T11:12:06", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "LQDA261002C00060000", "bid": 8.1, "bid_size": 2.0, "ask": 9.2, "ask_size": 33.0, "iv": 0.9282, "open_interest": 39.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0272, "vega": 0.0344, "theta": -0.1447, "rho": 0.0156, "theo": 8.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-09-16T10:27:19", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "LQDA261002P00060000", "bid": 0.95, "bid_size": 97.0, "ask": 1.55, "ask_size": 72.0, "iv": 0.8664, "open_interest": 142.0, "volume": 52.0, "delta": -0.2193, "gamma": 0.0274, "vega": 0.0344, "theta": -0.1465, "rho": -0.0048, "theo": 1.458, "change": -0.235, "open": 1.52, "high": 1.55, "low": 1.2, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-09-21T12:27:21", "percent_change": -15.4098, "prev_day_close": 1.52500003576279}, {"option": "LQDA261002C00061000", "bid": 6.3, "bid_size": 65.0, "ask": 8.1, "ask_size": 40.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0297, "vega": 0.0367, "theta": -0.1523, "rho": 0.0152, "theo": 7.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "LQDA261002P00061000", "bid": 1.0, "bid_size": 82.0, "ask": 2.5, "ask_size": 110.0, "iv": 0.9298, "open_interest": 1.0, "volume": 2.0, "delta": -0.2473, "gamma": 0.0299, "vega": 0.0368, "theta": -0.1541, "rho": -0.0054, "theo": 1.6738, "change": -0.05, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T12:51:32", "percent_change": -3.125, "prev_day_close": 1.59999996423721}, {"option": "LQDA261002C00062000", "bid": 5.6, "bid_size": 34.0, "ask": 7.5, "ask_size": 48.0, "iv": 0.7431, "open_interest": 0.0, "volume": 0.0, "delta": 0.7259, "gamma": 0.0321, "vega": 0.039, "theta": -0.1594, "rho": 0.0148, "theo": 7.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "LQDA261002P00062000", "bid": 0.95, "bid_size": 82.0, "ask": 2.35, "ask_size": 66.0, "iv": 0.8212, "open_interest": 7.0, "volume": 0.0, "delta": -0.2781, "gamma": 0.0323, "vega": 0.0391, "theta": -0.1611, "rho": -0.006, "theo": 1.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-08-31T15:42:57", "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "LQDA261002C00063000", "bid": 4.8, "bid_size": 46.0, "ask": 6.7, "ask_size": 65.0, "iv": 0.7151, "open_interest": 1.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.0344, "vega": 0.0411, "theta": -0.1658, "rho": 0.0142, "theo": 6.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-24T09:54:21", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "LQDA261002P00063000", "bid": 1.6, "bid_size": 63.0, "ask": 3.8, "ask_size": 97.0, "iv": 0.9946, "open_interest": 45.0, "volume": 15.0, "delta": -0.3117, "gamma": 0.0347, "vega": 0.0412, "theta": -0.1675, "rho": -0.0067, "theo": 2.2119, "change": -0.8, "open": 2.0, "high": 2.3, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T13:35:57", "percent_change": -30.7692, "prev_day_close": 2.59999996423721}, {"option": "LQDA261002C00064000", "bid": 4.3, "bid_size": 45.0, "ask": 6.8, "ask_size": 53.0, "iv": 0.8218, "open_interest": 0.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.0365, "vega": 0.043, "theta": -0.1713, "rho": 0.0136, "theo": 5.7328, "change": 0.0, "open": 0.0, "high": 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": "LQDA261002P00064000", "bid": 1.65, "bid_size": 81.0, "ask": 3.1, "ask_size": 66.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0368, "vega": 0.043, "theta": -0.173, "rho": -0.0074, "theo": 2.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "LQDA261002C00065000", "bid": 3.7, "bid_size": 59.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.728, "open_interest": 0.0, "volume": 1.0, "delta": 0.619, "gamma": 0.0383, "vega": 0.0445, "theta": -0.1756, "rho": 0.0129, "theo": 5.1084, "change": -0.61, "open": 4.94, "high": 4.94, "low": 4.94, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-09-21T10:30:43", "percent_change": -10.991, "prev_day_close": 5.54999995231628}, {"option": "LQDA261002P00065000", "bid": 2.5, "bid_size": 68.0, "ask": 3.7, "ask_size": 91.0, "iv": 0.8944, "open_interest": 193.0, "volume": 7.0, "delta": -0.3859, "gamma": 0.0386, "vega": 0.0446, "theta": -0.1773, "rho": -0.008, "theo": 2.9193, "change": -0.075, "open": 3.0, "high": 3.08, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T13:06:48", "percent_change": -2.43903, "prev_day_close": 3.07500004768372}, {"option": "LQDA261002C00066000", "bid": 3.1, "bid_size": 78.0, "ask": 5.2, "ask_size": 62.0, "iv": 0.7619, "open_interest": 0.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0397, "vega": 0.0457, "theta": -0.1786, "rho": 0.0122, "theo": 4.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LQDA261002P00066000", "bid": 2.4, "bid_size": 72.0, "ask": 4.1, "ask_size": 53.0, "iv": 0.8248, "open_interest": 3.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.04, "vega": 0.0457, "theta": -0.1802, "rho": -0.0089, "theo": 3.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-09-08T10:45:24", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "LQDA261002C00067000", "bid": 2.45, "bid_size": 82.0, "ask": 4.7, "ask_size": 59.0, "iv": 0.7468, "open_interest": 1.0, "volume": 2.0, "delta": 0.5393, "gamma": 0.0405, "vega": 0.0464, "theta": -0.1802, "rho": 0.0114, "theo": 4.0072, "change": -0.45, "open": 3.73, "high": 3.75, "low": 3.73, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-09-21T11:34:49", "percent_change": -10.7143, "prev_day_close": 4.20000004768372}, {"option": "LQDA261002P00067000", "bid": 2.35, "bid_size": 82.0, "ask": 5.2, "ask_size": 78.0, "iv": 0.8298, "open_interest": 1.0, "volume": 1.0, "delta": -0.4664, "gamma": 0.0409, "vega": 0.0463, "theta": -0.1817, "rho": -0.0095, "theo": 3.822, "change": -0.41, "open": 3.39, "high": 3.39, "low": 3.39, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-09-21T09:30:10", "percent_change": -10.7895, "prev_day_close": 3.79999995231628}, {"option": "LQDA261002C00068000", "bid": 2.5, "bid_size": 93.0, "ask": 4.2, "ask_size": 92.0, "iv": 0.7973, "open_interest": 1.0, "volume": 2.0, "delta": 0.4988, "gamma": 0.0409, "vega": 0.0466, "theta": -0.1803, "rho": 0.0106, "theo": 3.5328, "change": -0.84, "open": 3.6, "high": 3.6, "low": 2.91, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-09-21T14:11:00", "percent_change": -22.4, "prev_day_close": 3.75}, {"option": "LQDA261002P00068000", "bid": 3.6, "bid_size": 112.0, "ask": 5.7, "ask_size": 82.0, "iv": 0.9012, "open_interest": 3.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0412, "vega": 0.0465, "theta": -0.1818, "rho": -0.0103, "theo": 4.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-18T09:55:06", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "LQDA261002C00069000", "bid": 2.1, "bid_size": 96.0, "ask": 3.9, "ask_size": 73.0, "iv": 0.812, "open_interest": 8.0, "volume": 2.0, "delta": 0.4589, "gamma": 0.0407, "vega": 0.0463, "theta": -0.179, "rho": 0.0098, "theo": 3.1083, "change": 0.11, "open": 3.2, "high": 3.41, "low": 3.2, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-09-21T11:45:49", "percent_change": 3.33333, "prev_day_close": 3.30000007152557}, {"option": "LQDA261002P00069000", "bid": 4.1, "bid_size": 57.0, "ask": 5.7, "ask_size": 66.0, "iv": 0.8292, "open_interest": 5.0, "volume": 0.0, "delta": -0.5475, "gamma": 0.0411, "vega": 0.0461, "theta": -0.1803, "rho": -0.011, "theo": 4.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-20T09:47:10", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "LQDA261002C00070000", "bid": 2.0, "bid_size": 74.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.7852, "open_interest": 46.0, "volume": 60.0, "delta": 0.4202, "gamma": 0.04, "vega": 0.0456, "theta": -0.1762, "rho": 0.009, "theo": 2.7321, "change": -0.875, "open": 2.55, "high": 2.68, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T13:50:14", "percent_change": -30.4348, "prev_day_close": 2.875}, {"option": "LQDA261002P00070000", "bid": 5.0, "bid_size": 78.0, "ask": 6.6, "ask_size": 74.0, "iv": 0.8902, "open_interest": 80.0, "volume": 0.0, "delta": -0.5865, "gamma": 0.0404, "vega": 0.0454, "theta": -0.1775, "rho": -0.0116, "theo": 5.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-09-18T15:36:37", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "LQDA261002C00071000", "bid": 2.0, "bid_size": 68.0, "ask": 2.75, "ask_size": 75.0, "iv": 0.8333, "open_interest": 7.0, "volume": 13.0, "delta": 0.3832, "gamma": 0.039, "vega": 0.0445, "theta": -0.1723, "rho": 0.0082, "theo": 2.4008, "change": -0.53, "open": 2.5, "high": 2.5, "low": 1.8, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-09-21T15:28:06", "percent_change": -19.6296, "prev_day_close": 2.70000004768372}, {"option": "LQDA261002P00071000", "bid": 4.8, "bid_size": 53.0, "ask": 7.4, "ask_size": 70.0, "iv": 0.8103, "open_interest": 5.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0393, "vega": 0.0442, "theta": -0.1735, "rho": -0.0122, "theo": 6.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-09-15T10:16:13", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "LQDA261002C00072000", "bid": 1.75, "bid_size": 88.0, "ask": 2.3, "ask_size": 47.0, "iv": 0.8236, "open_interest": 9.0, "volume": 102.0, "delta": 0.3485, "gamma": 0.0375, "vega": 0.0431, "theta": -0.1674, "rho": 0.0075, "theo": 2.111, "change": -0.575, "open": 0.7, "high": 1.85, "low": 0.7, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T13:54:53", "percent_change": -24.2105, "prev_day_close": 2.37500005960464}, {"option": "LQDA261002P00072000", "bid": 5.6, "bid_size": 62.0, "ask": 8.1, "ask_size": 48.0, "iv": 0.8225, "open_interest": 10.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.0379, "vega": 0.0428, "theta": -0.1685, "rho": -0.0126, "theo": 6.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.43, "last_trade_time": "2026-08-28T13:23:39", "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "LQDA261002C00073000", "bid": 1.6, "bid_size": 77.0, "ask": 2.0, "ask_size": 59.0, "iv": 0.8356, "open_interest": 5.0, "volume": 391.0, "delta": 0.3161, "gamma": 0.0358, "vega": 0.0415, "theta": -0.1618, "rho": 0.0068, "theo": 1.8583, "change": -0.4, "open": 1.4, "high": 1.95, "low": 1.35, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T15:34:55", "percent_change": -18.6047, "prev_day_close": 2.15000003576279}, {"option": "LQDA261002P00073000", "bid": 6.5, "bid_size": 72.0, "ask": 8.9, "ask_size": 44.0, "iv": 0.8518, "open_interest": 13.0, "volume": 0.0, "delta": -0.6915, "gamma": 0.0362, "vega": 0.041, "theta": -0.1628, "rho": -0.013, "theo": 7.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-08-28T13:23:39", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "LQDA261002C00074000", "bid": 0.85, "bid_size": 87.0, "ask": 3.4, "ask_size": 57.0, "iv": 0.9768, "open_interest": 8.0, "volume": 0.0, "delta": 0.2864, "gamma": 0.034, "vega": 0.0397, "theta": -0.1555, "rho": 0.0062, "theo": 1.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T13:04:36", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "LQDA261002P00074000", "bid": 7.0, "bid_size": 45.0, "ask": 9.9, "ask_size": 31.0, "iv": 0.8504, "open_interest": 1.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0344, "vega": 0.0391, "theta": -0.1565, "rho": -0.0132, "theo": 8.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.73, "last_trade_time": "2026-08-17T13:23:05", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "LQDA261002C00075000", "bid": 1.1, "bid_size": 140.0, "ask": 1.75, "ask_size": 83.0, "iv": 0.8592, "open_interest": 87.0, "volume": 542.0, "delta": 0.2592, "gamma": 0.032, "vega": 0.0377, "theta": -0.149, "rho": 0.0056, "theo": 1.4482, "change": 0.2, "open": 1.43, "high": 1.6, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T15:34:07", "percent_change": 17.3913, "prev_day_close": 1.15000002458692}, {"option": "LQDA261002P00075000", "bid": 8.1, "bid_size": 61.0, "ask": 10.6, "ask_size": 53.0, "iv": 0.8818, "open_interest": 61.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0324, "vega": 0.037, "theta": -0.1499, "rho": -0.0135, "theo": 9.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-18T15:36:58", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "LQDA261002C00076000", "bid": 0.5, "bid_size": 185.0, "ask": 1.65, "ask_size": 66.0, "iv": 0.8148, "open_interest": 9.0, "volume": 77.0, "delta": 0.2345, "gamma": 0.03, "vega": 0.0357, "theta": -0.1422, "rho": 0.0051, "theo": 1.283, "change": -0.5, "open": 1.24, "high": 1.24, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T15:06:19", "percent_change": -30.303, "prev_day_close": 1.64999997615814}, {"option": "LQDA261002P00076000", "bid": 9.1, "bid_size": 50.0, "ask": 11.7, "ask_size": 32.0, "iv": 0.9505, "open_interest": 2.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0305, "vega": 0.035, "theta": -0.1431, "rho": -0.0137, "theo": 10.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-16T09:51:36", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "LQDA261002C00077000", "bid": 0.05, "bid_size": 97.0, "ask": 1.35, "ask_size": 70.0, "iv": 0.7441, "open_interest": 7.0, "volume": 2.0, "delta": 0.2122, "gamma": 0.028, "vega": 0.0338, "theta": -0.1353, "rho": 0.0046, "theo": 1.1395, "change": -1.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T14:00:06", "percent_change": -67.7419, "prev_day_close": 1.54999995231628}, {"option": "LQDA261002P00077000", "bid": 10.2, "bid_size": 36.0, "ask": 12.6, "ask_size": 33.0, "iv": 1.004, "open_interest": 1.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.0285, "vega": 0.0329, "theta": -0.1363, "rho": -0.0139, "theo": 10.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-09-16T11:20:19", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "LQDA261002C00078000", "bid": 0.05, "bid_size": 80.0, "ask": 1.8, "ask_size": 70.0, "iv": 0.8664, "open_interest": 5.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0261, "vega": 0.0318, "theta": -0.1285, "rho": 0.0042, "theo": 1.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-09-14T09:42:49", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "LQDA261002P00078000", "bid": 10.8, "bid_size": 33.0, "ask": 13.3, "ask_size": 22.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0266, "vega": 0.0308, "theta": -0.1295, "rho": -0.0137, "theo": 11.8679, "change": 0.0, "open": 0.0, "high": 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": "LQDA261002C00079000", "bid": 0.6, "bid_size": 76.0, "ask": 1.3, "ask_size": 115.0, "iv": 0.9208, "open_interest": 7.0, "volume": 2.0, "delta": 0.1742, "gamma": 0.0242, "vega": 0.0299, "theta": -0.1219, "rho": 0.0038, "theo": 0.9065, "change": -0.605, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T15:23:48", "percent_change": -42.4561, "prev_day_close": 1.42499995231628}, {"option": "LQDA261002P00079000", "bid": 11.7, "bid_size": 50.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.9526, "open_interest": 2.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0247, "vega": 0.0289, "theta": -0.1229, "rho": -0.0138, "theo": 12.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-08-18T13:52:11", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "LQDA261002C00080000", "bid": 0.6, "bid_size": 92.0, "ask": 1.0, "ask_size": 232.0, "iv": 0.9135, "open_interest": 51.0, "volume": 2144.0, "delta": 0.158, "gamma": 0.0225, "vega": 0.0281, "theta": -0.1154, "rho": 0.0034, "theo": 0.8119, "change": -0.2, "open": 0.55, "high": 0.9, "low": 0.45, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T14:59:37", "percent_change": -18.1818, "prev_day_close": 1.10000002384186}, {"option": "LQDA261002P00080000", "bid": 13.0, "bid_size": 52.0, "ask": 15.0, "ask_size": 23.0, "iv": 1.0313, "open_interest": 14.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.023, "vega": 0.0269, "theta": -0.1165, "rho": -0.0134, "theo": 13.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-17T11:27:47", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "LQDA261002C00081000", "bid": 0.25, "bid_size": 71.0, "ask": 0.9, "ask_size": 72.0, "iv": 0.8677, "open_interest": 4.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0208, "vega": 0.0263, "theta": -0.1092, "rho": 0.0031, "theo": 0.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T11:22:21", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LQDA261002P00081000", "bid": 13.8, "bid_size": 43.0, "ask": 16.0, "ask_size": 18.0, "iv": 1.0426, "open_interest": 20.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0213, "vega": 0.0251, "theta": -0.1103, "rho": -0.0134, "theo": 14.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.63, "last_trade_time": "2026-08-17T13:23:37", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "LQDA261002C00082000", "bid": 0.1, "bid_size": 96.0, "ask": 0.9, "ask_size": 81.0, "iv": 0.8737, "open_interest": 57.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0193, "vega": 0.0247, "theta": -0.1032, "rho": 0.0028, "theo": 0.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-31T15:02:40", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LQDA261002P00082000", "bid": 14.4, "bid_size": 13.0, "ask": 17.0, "ask_size": 24.0, "iv": 1.0123, "open_interest": 1.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0198, "vega": 0.0232, "theta": -0.1043, "rho": -0.0132, "theo": 15.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-08-24T09:33:58", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "LQDA261002C00083000", "bid": 0.1, "bid_size": 76.0, "ask": 1.0, "ask_size": 68.0, "iv": 0.9344, "open_interest": 2.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0178, "vega": 0.0231, "theta": -0.0975, "rho": 0.0026, "theo": 0.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-08-18T14:01:50", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "LQDA261002P00083000", "bid": 15.3, "bid_size": 15.0, "ask": 18.2, "ask_size": 16.0, "iv": 1.0723, "open_interest": 20.0, "volume": 1.0, "delta": -0.891, "gamma": 0.0183, "vega": 0.0218, "theta": -0.0987, "rho": -0.0135, "theo": 16.4666, "change": -0.12, "open": 16.38, "high": 16.38, "low": 16.38, "tick": "up", "last_trade_price": 16.38, "last_trade_time": "2026-09-21T11:35:03", "percent_change": -0.727273, "prev_day_close": 16.5}, {"option": "LQDA261002C00084000", "bid": 0.05, "bid_size": 139.0, "ask": 0.65, "ask_size": 104.0, "iv": 0.8699, "open_interest": 7.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0165, "vega": 0.0216, "theta": -0.0921, "rho": 0.0024, "theo": 0.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-15T15:52:11", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "LQDA261002P00084000", "bid": 15.8, "bid_size": 9.0, "ask": 19.5, "ask_size": 8.0, "iv": 1.0723, "open_interest": 1.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.017, "vega": 0.02, "theta": -0.0932, "rho": -0.0126, "theo": 17.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.54, "last_trade_time": "2026-08-17T13:25:33", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "LQDA261002C00085000", "bid": 0.4, "bid_size": 150.0, "ask": 0.55, "ask_size": 45.0, "iv": 0.9718, "open_interest": 4.0, "volume": 882.0, "delta": 0.0993, "gamma": 0.0152, "vega": 0.0203, "theta": -0.087, "rho": 0.0022, "theo": 0.4872, "change": -0.75, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:25:26", "percent_change": -62.5, "prev_day_close": 1.20000004768372}, {"option": "LQDA261002P00085000", "bid": 17.8, "bid_size": 16.0, "ask": 20.2, "ask_size": 14.0, "iv": 1.2453, "open_interest": 7.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0158, "vega": 0.0186, "theta": -0.0881, "rho": -0.0124, "theo": 18.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.33, "last_trade_time": "2026-09-17T15:46:45", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "LQDA261002C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 148.0, "iv": 0.9804, "open_interest": 1.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0141, "vega": 0.019, "theta": -0.0822, "rho": 0.002, "theo": 0.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-09-08T15:44:10", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LQDA261002P00086000", "bid": 17.7, "bid_size": 19.0, "ask": 20.9, "ask_size": 17.0, "iv": 0.9725, "open_interest": 81.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0146, "vega": 0.0172, "theta": -0.0832, "rho": -0.0124, "theo": 19.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.72, "last_trade_time": "2026-08-17T13:26:30", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "LQDA261002C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 136.0, "iv": 1.1697, "open_interest": 1.0, "volume": 2.0, "delta": 0.0833, "gamma": 0.013, "vega": 0.0178, "theta": -0.0776, "rho": 0.0018, "theo": 0.4041, "change": -0.825, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:51:41", "percent_change": -70.2128, "prev_day_close": 1.17499995231628}, {"option": "LQDA261002P00087000", "bid": 19.0, "bid_size": 8.0, "ask": 22.3, "ask_size": 8.0, "iv": 1.1851, "open_interest": 65.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0135, "vega": 0.016, "theta": -0.0786, "rho": -0.0118, "theo": 20.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.59, "last_trade_time": "2026-08-17T13:25:49", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "LQDA261002C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 17.0, "iv": 1.2268, "open_interest": 6.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0121, "vega": 0.0167, "theta": -0.0733, "rho": 0.0017, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-09T11:09:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LQDA261002P00088000", "bid": 19.9, "bid_size": 8.0, "ask": 23.3, "ask_size": 8.0, "iv": 1.1985, "open_interest": 1.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0126, "vega": 0.0146, "theta": -0.0742, "rho": -0.0113, "theo": 21.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.37, "last_trade_time": "2026-08-18T14:00:24", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "LQDA261002C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 74.0, "iv": 1.0649, "open_interest": 24.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0112, "vega": 0.0156, "theta": -0.0693, "rho": 0.0015, "theo": 0.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-14T09:42:49", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LQDA261002P00089000", "bid": 21.1, "bid_size": 12.0, "ask": 24.3, "ask_size": 8.0, "iv": 1.2787, "open_interest": 80.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0117, "vega": 0.0137, "theta": -0.0703, "rho": -0.011, "theo": 22.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.63, "last_trade_time": "2026-08-17T13:26:06", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "LQDA261002C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 123.0, "iv": 1.0493, "open_interest": 2.0, "volume": 1.0, "delta": 0.0648, "gamma": 0.0104, "vega": 0.0147, "theta": -0.0655, "rho": 0.0014, "theo": 0.3098, "change": -0.925, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:18:49", "percent_change": -82.2222, "prev_day_close": 1.125}, {"option": "LQDA261002P00090000", "bid": 22.1, "bid_size": 12.0, "ask": 25.2, "ask_size": 9.0, "iv": 1.2911, "open_interest": 1.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0109, "vega": 0.0125, "theta": -0.0664, "rho": -0.0109, "theo": 23.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.41, "last_trade_time": "2026-08-17T13:27:54", "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "LQDA261002C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 93.0, "iv": 1.0794, "open_interest": 1.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0096, "vega": 0.0138, "theta": -0.062, "rho": 0.0013, "theo": 0.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-08-18T13:52:44", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LQDA261002P00091000", "bid": 22.8, "bid_size": 12.0, "ask": 26.2, "ask_size": 8.0, "iv": 1.2518, "open_interest": 1.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0102, "vega": 0.0118, "theta": -0.0628, "rho": -0.0111, "theo": 24.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.76, "last_trade_time": "2026-08-19T10:39:19", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "LQDA261002C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 133.0, "iv": 1.2698, "open_interest": 1.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.009, "vega": 0.0129, "theta": -0.0587, "rho": 0.0012, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-08T10:18:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LQDA261002P00092000", "bid": 24.5, "bid_size": 8.0, "ask": 26.8, "ask_size": 8.0, "iv": 1.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0095, "vega": 0.0107, "theta": -0.0591, "rho": -0.0098, "theo": 25.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "LQDA261002C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 142.0, "iv": 1.3759, "open_interest": 3.0, "volume": 1.0, "delta": 0.0439, "gamma": 0.0072, "vega": 0.0108, "theta": -0.0499, "rho": 0.001, "theo": 0.2073, "change": -1.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:49:45", "percent_change": -90.9091, "prev_day_close": 1.10000002384186}, {"option": "LQDA261002P00095000", "bid": 27.0, "bid_size": 13.0, "ask": 30.0, "ask_size": 13.0, "iv": 1.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0078, "vega": 0.0081, "theta": -0.05, "rho": -0.0088, "theo": 28.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "LQDA261002C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 140.0, "iv": 1.6241, "open_interest": 4.0, "volume": 1.0, "delta": 0.0308, "gamma": 0.0051, "vega": 0.008, "theta": -0.0384, "rho": 0.0007, "theo": 0.1441, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:47:18", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "LQDA261002P00100000", "bid": 31.9, "bid_size": 9.0, "ask": 35.1, "ask_size": 8.0, "iv": 1.5244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0056, "vega": 0.0047, "theta": -0.0376, "rho": -0.0057, "theo": 33.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500011444092}, {"option": "LQDA261002C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 135.0, "iv": 1.5303, "open_interest": 2.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0037, "vega": 0.0061, "theta": -0.03, "rho": 0.0005, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T13:37:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA261002P00105000", "bid": 36.1, "bid_size": 3.0, "ask": 40.2, "ask_size": 5.0, "iv": 1.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0038, "vega": 0.0021, "theta": -0.0285, "rho": -0.0026, "theo": 38.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "LQDA261002C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 4.0, "iv": 1.8409, "open_interest": 3.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0028, "vega": 0.0047, "theta": -0.0238, "rho": 0.0004, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T15:22:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA261002P00110000", "bid": 41.8, "bid_size": 3.0, "ask": 45.1, "ask_size": 3.0, "iv": 1.755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0022, "vega": 0.0016, "theta": -0.023, "rho": -0.0025, "theo": 43.0554, "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": 43.0500011444092}, {"option": "LQDA261002C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3.0, "iv": 2.0565, "open_interest": 40.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0021, "vega": 0.0037, "theta": -0.019, "rho": 0.0003, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T13:27:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA261002P00115000", "bid": 46.6, "bid_size": 3.0, "ask": 50.1, "ask_size": 1.0, "iv": 1.7974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0204, "rho": -0.0005, "theo": 48.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "LQDA261002C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 9.0, "iv": 2.1988, "open_interest": 121.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0016, "vega": 0.0029, "theta": -0.0154, "rho": 0.0002, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T09:30:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LQDA261002P00120000", "bid": 51.6, "bid_size": 3.0, "ask": 55.1, "ask_size": 3.0, "iv": 1.9062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0192, "rho": -0.0005, "theo": 53.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "LQDA261009C00045000", "bid": 20.3, "bid_size": 8.0, "ask": 23.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0056, "vega": 0.0142, "theta": -0.0409, "rho": 0.0227, "theo": 22.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "LQDA261009P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 110.0, "iv": 1.0747, "open_interest": 1.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0056, "vega": 0.0142, "theta": -0.0441, "rho": -0.0017, "theo": 0.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-11T09:54:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LQDA261009C00050000", "bid": 15.7, "bid_size": 17.0, "ask": 18.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0098, "vega": 0.0224, "theta": -0.0609, "rho": 0.024, "theo": 17.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.58, "last_trade_time": "2026-09-04T13:16:08", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "LQDA261009P00050000", "bid": 0.35, "bid_size": 36.0, "ask": 0.85, "ask_size": 138.0, "iv": 1.0251, "open_interest": 181.0, "volume": 6.0, "delta": -0.0816, "gamma": 0.0098, "vega": 0.0224, "theta": -0.0634, "rho": -0.003, "theo": 0.6178, "change": -0.125, "open": 0.5, "high": 0.5, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:34:15", "percent_change": -21.7391, "prev_day_close": 0.575000017881394}, {"option": "LQDA261009C00055000", "bid": 11.5, "bid_size": 28.0, "ask": 13.9, "ask_size": 37.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0162, "vega": 0.0339, "theta": -0.0862, "rho": 0.0241, "theo": 13.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "LQDA261009P00055000", "bid": 0.65, "bid_size": 92.0, "ask": 1.4, "ask_size": 74.0, "iv": 0.905, "open_interest": 62.0, "volume": 1.0, "delta": -0.1455, "gamma": 0.0163, "vega": 0.034, "theta": -0.0882, "rho": -0.0053, "theo": 1.1381, "change": -0.1, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T12:04:47", "percent_change": -9.09091, "prev_day_close": 1.09999999403954}, {"option": "LQDA261009C00056000", "bid": 10.7, "bid_size": 27.0, "ask": 13.1, "ask_size": 37.0, "iv": 0.7606, "open_interest": 0.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.0178, "vega": 0.0366, "theta": -0.0916, "rho": 0.024, "theo": 12.4442, "change": 0.0, "open": 0.0, "high": 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": "LQDA261009P00056000", "bid": 0.9, "bid_size": 42.0, "ask": 2.8, "ask_size": 66.0, "iv": 1.0689, "open_interest": 7.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0179, "vega": 0.0367, "theta": -0.0936, "rho": -0.0058, "theo": 1.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-15T09:45:34", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "LQDA261009C00057000", "bid": 9.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.7379, "open_interest": 1.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0194, "vega": 0.0392, "theta": -0.0971, "rho": 0.0237, "theo": 11.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.67, "last_trade_time": "2026-09-04T13:39:24", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "LQDA261009P00057000", "bid": 0.75, "bid_size": 4.0, "ask": 3.4, "ask_size": 4.0, "iv": 1.0581, "open_interest": 50.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0195, "vega": 0.0393, "theta": -0.099, "rho": -0.0065, "theo": 1.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-09-15T09:47:09", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LQDA261009C00058000", "bid": 9.2, "bid_size": 4.0, "ask": 12.6, "ask_size": 4.0, "iv": 0.915, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0211, "vega": 0.0419, "theta": -0.1026, "rho": 0.0234, "theo": 10.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "LQDA261009P00058000", "bid": 0.8, "bid_size": 3.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.8512, "open_interest": 3.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0212, "vega": 0.042, "theta": -0.1043, "rho": -0.0073, "theo": 1.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-17T11:25:31", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LQDA261009C00059000", "bid": 8.1, "bid_size": 3.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0228, "vega": 0.0446, "theta": -0.1079, "rho": 0.023, "theo": 10.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "LQDA261009P00059000", "bid": 1.35, "bid_size": 4.0, "ask": 2.7, "ask_size": 4.0, "iv": 0.9155, "open_interest": 1.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0229, "vega": 0.0447, "theta": -0.1095, "rho": -0.008, "theo": 1.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-09-17T13:59:15", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "LQDA261009C00060000", "bid": 7.9, "bid_size": 3.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0244, "vega": 0.0472, "theta": -0.113, "rho": 0.0225, "theo": 9.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "LQDA261009P00060000", "bid": 1.5, "bid_size": 3.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.8446, "open_interest": 18.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.0246, "vega": 0.0472, "theta": -0.1145, "rho": -0.0089, "theo": 2.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-15T15:10:27", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "LQDA261009C00061000", "bid": 7.0, "bid_size": 4.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.7759, "open_interest": 7.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.026, "vega": 0.0497, "theta": -0.1177, "rho": 0.022, "theo": 8.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-09-15T15:01:43", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "LQDA261009P00061000", "bid": 1.9, "bid_size": 67.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.8804, "open_interest": 6.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0262, "vega": 0.0498, "theta": -0.1192, "rho": -0.0097, "theo": 2.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-09-18T13:56:15", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "LQDA261009C00062000", "bid": 6.5, "bid_size": 4.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.7785, "open_interest": 1.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0276, "vega": 0.052, "theta": -0.1221, "rho": 0.0213, "theo": 7.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-09-15T15:01:43", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "LQDA261009P00062000", "bid": 2.1, "bid_size": 5.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.878, "open_interest": 2.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0277, "vega": 0.052, "theta": -0.1235, "rho": -0.0107, "theo": 2.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-15T15:01:50", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "LQDA261009C00063000", "bid": 5.8, "bid_size": 3.0, "ask": 8.7, "ask_size": 4.0, "iv": 0.8488, "open_interest": 0.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0289, "vega": 0.054, "theta": -0.126, "rho": 0.0206, "theo": 7.2012, "change": 0.0, "open": 0.0, "high": 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": "LQDA261009P00063000", "bid": 2.4, "bid_size": 5.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.8608, "open_interest": 7.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0291, "vega": 0.0541, "theta": -0.1273, "rho": -0.0116, "theo": 3.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-09-15T09:44:46", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "LQDA261009C00064000", "bid": 5.8, "bid_size": 4.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.8719, "open_interest": 0.0, "volume": 0.0, "delta": 0.6395, "gamma": 0.0302, "vega": 0.0558, "theta": -0.1293, "rho": 0.0198, "theo": 6.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "LQDA261009P00064000", "bid": 2.9, "bid_size": 6.0, "ask": 4.2, "ask_size": 4.0, "iv": 0.8569, "open_interest": 20.0, "volume": 0.0, "delta": -0.3635, "gamma": 0.0303, "vega": 0.0559, "theta": -0.1305, "rho": -0.0126, "theo": 3.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T12:31:18", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "LQDA261009C00065000", "bid": 5.3, "bid_size": 4.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.8796, "open_interest": 1.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.0312, "vega": 0.0573, "theta": -0.1319, "rho": 0.019, "theo": 5.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.83, "last_trade_time": "2026-09-04T13:39:24", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "LQDA261009P00065000", "bid": 3.3, "bid_size": 4.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.865, "open_interest": 73.0, "volume": 0.0, "delta": -0.3951, "gamma": 0.0314, "vega": 0.0574, "theta": -0.133, "rho": -0.0136, "theo": 3.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T14:17:21", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "LQDA261009C00066000", "bid": 4.7, "bid_size": 65.0, "ask": 6.7, "ask_size": 102.0, "iv": 0.8644, "open_interest": 2.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0319, "vega": 0.0584, "theta": -0.1338, "rho": 0.0181, "theo": 5.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-09-08T10:48:29", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "LQDA261009P00066000", "bid": 3.7, "bid_size": 77.0, "ask": 5.2, "ask_size": 90.0, "iv": 0.8501, "open_interest": 0.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0322, "vega": 0.0584, "theta": -0.1348, "rho": -0.0146, "theo": 4.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "LQDA261009C00067000", "bid": 4.2, "bid_size": 82.0, "ask": 5.3, "ask_size": 27.0, "iv": 0.7852, "open_interest": 2.0, "volume": 2.0, "delta": 0.5436, "gamma": 0.0325, "vega": 0.0591, "theta": -0.1349, "rho": 0.0172, "theo": 4.9459, "change": -0.75, "open": 5.0, "high": 5.0, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T13:58:54", "percent_change": -15.1515, "prev_day_close": 4.94999980926514}, {"option": "LQDA261009P00067000", "bid": 4.1, "bid_size": 78.0, "ask": 5.8, "ask_size": 95.0, "iv": 0.8473, "open_interest": 7.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0327, "vega": 0.0591, "theta": -0.1359, "rho": -0.0155, "theo": 4.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-09-15T09:45:34", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "LQDA261009C00068000", "bid": 3.7, "bid_size": 70.0, "ask": 5.2, "ask_size": 74.0, "iv": 0.8111, "open_interest": 2.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.0328, "vega": 0.0594, "theta": -0.1353, "rho": 0.0162, "theo": 4.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-09-08T10:47:38", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "LQDA261009P00068000", "bid": 4.6, "bid_size": 61.0, "ask": 6.3, "ask_size": 94.0, "iv": 0.839, "open_interest": 1.0, "volume": 0.0, "delta": -0.4927, "gamma": 0.033, "vega": 0.0594, "theta": -0.1362, "rho": -0.0166, "theo": 5.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-08T10:45:36", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "LQDA261009C00069000", "bid": 3.3, "bid_size": 149.0, "ask": 5.1, "ask_size": 88.0, "iv": 0.8398, "open_interest": 120.0, "volume": 1.0, "delta": 0.4791, "gamma": 0.0328, "vega": 0.0594, "theta": -0.135, "rho": 0.0153, "theo": 4.0505, "change": -0.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T11:56:13", "percent_change": -1.23457, "prev_day_close": 4.05000007152557}, {"option": "LQDA261009P00069000", "bid": 5.3, "bid_size": 52.0, "ask": 6.9, "ask_size": 88.0, "iv": 0.851, "open_interest": 2.0, "volume": 0.0, "delta": -0.525, "gamma": 0.033, "vega": 0.0593, "theta": -0.1357, "rho": -0.0176, "theo": 5.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-09-14T10:37:42", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "LQDA261009C00070000", "bid": 2.9, "bid_size": 81.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.7789, "open_interest": 26.0, "volume": 7.0, "delta": 0.4477, "gamma": 0.0325, "vega": 0.0589, "theta": -0.1339, "rho": 0.0144, "theo": 3.659, "change": -0.35, "open": 3.5, "high": 3.5, "low": 3.4, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-21T12:54:19", "percent_change": -9.21053, "prev_day_close": 3.80000007152557}, {"option": "LQDA261009P00070000", "bid": 5.7, "bid_size": 67.0, "ask": 7.5, "ask_size": 69.0, "iv": 0.8324, "open_interest": 24.0, "volume": 2.0, "delta": -0.5566, "gamma": 0.0328, "vega": 0.0587, "theta": -0.1346, "rho": -0.0183, "theo": 6.4942, "change": -0.35, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-21T10:38:50", "percent_change": -5.18518, "prev_day_close": 6.75}, {"option": "LQDA261009C00071000", "bid": 2.6, "bid_size": 120.0, "ask": 3.9, "ask_size": 63.0, "iv": 0.806, "open_interest": 84.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0321, "vega": 0.0581, "theta": -0.1322, "rho": 0.0134, "theo": 3.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-09-09T09:57:10", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "LQDA261009P00071000", "bid": 6.5, "bid_size": 57.0, "ask": 8.2, "ask_size": 67.0, "iv": 0.8514, "open_interest": 1.0, "volume": 0.0, "delta": -0.5874, "gamma": 0.0323, "vega": 0.058, "theta": -0.1328, "rho": -0.0194, "theo": 7.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-08-28T15:30:24", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "LQDA261009C00072000", "bid": 2.3, "bid_size": 4.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.7938, "open_interest": 89.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0314, "vega": 0.057, "theta": -0.1299, "rho": 0.0125, "theo": 2.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-09-09T09:57:00", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "LQDA261009P00072000", "bid": 7.2, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.8663, "open_interest": 3.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0317, "vega": 0.0567, "theta": -0.1304, "rho": -0.0199, "theo": 7.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-09-11T10:30:57", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "LQDA261009C00073000", "bid": 2.0, "bid_size": 4.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.803, "open_interest": 4.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.0306, "vega": 0.0557, "theta": -0.1271, "rho": 0.0117, "theo": 2.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-16T13:14:52", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "LQDA261009P00073000", "bid": 7.8, "bid_size": 5.0, "ask": 9.7, "ask_size": 4.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.0309, "vega": 0.0554, "theta": -0.1274, "rho": -0.0208, "theo": 8.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-09-09T13:26:44", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "LQDA261009C00074000", "bid": 1.75, "bid_size": 62.0, "ask": 3.3, "ask_size": 64.0, "iv": 0.8403, "open_interest": 3.0, "volume": 0.0, "delta": 0.3332, "gamma": 0.0296, "vega": 0.0541, "theta": -0.1238, "rho": 0.0108, "theo": 2.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-09-10T10:22:52", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "LQDA261009P00074000", "bid": 7.9, "bid_size": 39.0, "ask": 10.6, "ask_size": 28.0, "iv": 0.819, "open_interest": 0.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0299, "vega": 0.0536, "theta": -0.1242, "rho": -0.0212, "theo": 9.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "LQDA261009C00075000", "bid": 1.55, "bid_size": 87.0, "ask": 2.6, "ask_size": 76.0, "iv": 0.8036, "open_interest": 1.0, "volume": 2.0, "delta": 0.3082, "gamma": 0.0285, "vega": 0.0524, "theta": -0.1203, "rho": 0.01, "theo": 2.1902, "change": -0.3, "open": 1.9, "high": 1.9, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T14:12:34", "percent_change": -14.2857, "prev_day_close": 2.10000002384186}, {"option": "LQDA261009P00075000", "bid": 8.6, "bid_size": 53.0, "ask": 11.4, "ask_size": 58.0, "iv": 0.8195, "open_interest": 0.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0288, "vega": 0.0519, "theta": -0.1204, "rho": -0.0217, "theo": 10.0326, "change": 0.0, "open": 0.0, "high": 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": "LQDA261009C00076000", "bid": 1.4, "bid_size": 70.0, "ask": 3.5, "ask_size": 64.0, "iv": 0.9216, "open_interest": 0.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.0274, "vega": 0.0505, "theta": -0.1164, "rho": 0.0093, "theo": 1.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "LQDA261009P00076000", "bid": 9.6, "bid_size": 33.0, "ask": 12.1, "ask_size": 34.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0277, "vega": 0.0501, "theta": -0.1165, "rho": -0.0225, "theo": 10.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-09-18T12:15:43", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "LQDA261009C00077000", "bid": 1.2, "bid_size": 3.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.888, "open_interest": 0.0, "volume": 0.0, "delta": 0.2629, "gamma": 0.0261, "vega": 0.0486, "theta": -0.1124, "rho": 0.0086, "theo": 1.7888, "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": 1.625}, {"option": "LQDA261009P00077000", "bid": 10.4, "bid_size": 3.0, "ask": 13.1, "ask_size": 4.0, "iv": 0.8588, "open_interest": 1.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0265, "vega": 0.0478, "theta": -0.1124, "rho": -0.0225, "theo": 11.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.27, "last_trade_time": "2026-08-31T09:51:38", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "LQDA261009C00078000", "bid": 1.1, "bid_size": 13.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.8943, "open_interest": 1.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.0249, "vega": 0.0465, "theta": -0.1082, "rho": 0.0079, "theo": 1.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T09:57:01", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "LQDA261009P00078000", "bid": 11.3, "bid_size": 8.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.9112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.0252, "vega": 0.0458, "theta": -0.1081, "rho": -0.0229, "theo": 12.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "LQDA261009C00079000", "bid": 1.15, "bid_size": 44.0, "ask": 2.0, "ask_size": 84.0, "iv": 0.8699, "open_interest": 0.0, "volume": 1.0, "delta": 0.2237, "gamma": 0.0236, "vega": 0.0445, "theta": -0.104, "rho": 0.0073, "theo": 1.4667, "change": 0.2, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T15:41:13", "percent_change": 17.3913, "prev_day_close": 1.14999997615814}, {"option": "LQDA261009P00079000", "bid": 12.2, "bid_size": 8.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.8869, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.024, "vega": 0.0439, "theta": -0.1037, "rho": -0.023, "theo": 13.3168, "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": 13.1999998092651}, {"option": "LQDA261009C00080000", "bid": 0.8, "bid_size": 89.0, "ask": 2.05, "ask_size": 87.0, "iv": 0.8738, "open_interest": 13.0, "volume": 2.0, "delta": 0.2064, "gamma": 0.0224, "vega": 0.0424, "theta": -0.0997, "rho": 0.0068, "theo": 1.3305, "change": 0.15, "open": 1.15, "high": 1.25, "low": 1.15, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:40:58", "percent_change": 13.6364, "prev_day_close": 1.10000002384186}, {"option": "LQDA261009P00080000", "bid": 13.1, "bid_size": 8.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.9255, "open_interest": 0.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.0227, "vega": 0.0415, "theta": -0.0994, "rho": -0.023, "theo": 14.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "LQDA261009C00081000", "bid": 0.9, "bid_size": 75.0, "ask": 1.45, "ask_size": 28.0, "iv": 0.8495, "open_interest": 26.0, "volume": 1.0, "delta": 0.1903, "gamma": 0.0212, "vega": 0.0404, "theta": -0.0955, "rho": 0.0062, "theo": 1.2085, "change": 0.275, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T15:41:53", "percent_change": 31.4286, "prev_day_close": 0.875000029802322}, {"option": "LQDA261009P00081000", "bid": 14.0, "bid_size": 8.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.9399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0215, "vega": 0.0394, "theta": -0.0951, "rho": -0.0234, "theo": 15.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "LQDA261009C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 19.0, "iv": 0.7589, "open_interest": 65.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.02, "vega": 0.0384, "theta": -0.0913, "rho": 0.0058, "theo": 1.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-15T09:41:46", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LQDA261009P00082000", "bid": 14.9, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.9271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0203, "vega": 0.0376, "theta": -0.0908, "rho": -0.0238, "theo": 15.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "LQDA261009C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 68.0, "iv": 0.9557, "open_interest": 16.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0188, "vega": 0.0365, "theta": -0.0872, "rho": 0.0053, "theo": 1.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-09-15T09:42:14", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "LQDA261009P00083000", "bid": 15.8, "bid_size": 31.0, "ask": 18.7, "ask_size": 26.0, "iv": 0.9741, "open_interest": 1.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0192, "vega": 0.0351, "theta": -0.0866, "rho": -0.0231, "theo": 16.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.24, "last_trade_time": "2026-08-28T15:30:24", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "LQDA261009C00085000", "bid": 0.35, "bid_size": 109.0, "ask": 1.2, "ask_size": 96.0, "iv": 0.8662, "open_interest": 7.0, "volume": 1.0, "delta": 0.1383, "gamma": 0.0167, "vega": 0.0328, "theta": -0.0794, "rho": 0.0046, "theo": 0.8339, "change": -0.75, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T13:47:42", "percent_change": -55.5556, "prev_day_close": 1.35000002384186}, {"option": "LQDA261009P00085000", "bid": 17.1, "bid_size": 20.0, "ask": 20.2, "ask_size": 34.0, "iv": 0.8685, "open_interest": 17.0, "volume": 7.0, "delta": -0.8695, "gamma": 0.0171, "vega": 0.0317, "theta": -0.0787, "rho": -0.0236, "theo": 18.7001, "change": 0.66, "open": 18.78, "high": 18.78, "low": 18.76, "tick": "no_change", "last_trade_price": 18.76, "last_trade_time": "2026-09-21T12:41:08", "percent_change": 3.64641, "prev_day_close": 18.0999994277954}, {"option": "LQDA261009C00090000", "bid": 0.05, "bid_size": 126.0, "ask": 0.75, "ask_size": 126.0, "iv": 0.8587, "open_interest": 126.0, "volume": 13.0, "delta": 0.094, "gamma": 0.0122, "vega": 0.0249, "theta": -0.0621, "rho": 0.0031, "theo": 0.5413, "change": -0.785, "open": 0.54, "high": 0.54, "low": 0.3, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T14:47:40", "percent_change": -64.0816, "prev_day_close": 1.22500002384186}, {"option": "LQDA261009P00090000", "bid": 22.2, "bid_size": 8.0, "ask": 25.4, "ask_size": 9.0, "iv": 1.0616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0126, "vega": 0.0231, "theta": -0.0612, "rho": -0.0204, "theo": 23.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "LQDA261009C00095000", "bid": 0.05, "bid_size": 108.0, "ask": 0.75, "ask_size": 148.0, "iv": 0.9757, "open_interest": 138.0, "volume": 2.0, "delta": 0.0652, "gamma": 0.0089, "vega": 0.0189, "theta": -0.0484, "rho": 0.0021, "theo": 0.3633, "change": -0.9, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:48:52", "percent_change": -78.2609, "prev_day_close": 1.14999997615814}, {"option": "LQDA261009P00095000", "bid": 27.0, "bid_size": 15.0, "ask": 29.8, "ask_size": 13.0, "iv": 1.0324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0093, "vega": 0.0162, "theta": -0.0472, "rho": -0.0179, "theo": 28.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "LQDA261009C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 107.0, "iv": 1.3678, "open_interest": 4.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0065, "vega": 0.0144, "theta": -0.0378, "rho": 0.0015, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T10:12:12", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LQDA261009P00100000", "bid": 31.2, "bid_size": 4.0, "ask": 35.2, "ask_size": 16.0, "iv": 1.0206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.007, "vega": 0.0117, "theta": -0.0364, "rho": -0.0169, "theo": 33.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "LQDA261009C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 1.2375, "open_interest": 42.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0048, "vega": 0.011, "theta": -0.0298, "rho": 0.0011, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-15T09:42:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA261009P00105000", "bid": 36.1, "bid_size": 1.0, "ask": 40.2, "ask_size": 2.0, "iv": 1.0729, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0054, "vega": 0.0081, "theta": -0.0269, "rho": -0.014, "theo": 38.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "LQDA261016C00002500", "bid": 62.4, "bid_size": 2.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0018, "theo": 64.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.53, "last_trade_time": "2026-06-03T15:22:18", "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "LQDA261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 4.9723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "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": "LQDA261016C00005000", "bid": 59.9, "bid_size": 2.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0037, "theo": 62.0053, "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": 62.1500015258789}, {"option": "LQDA261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.8485, "open_interest": 21.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-04-07T11:23:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA261016C00007500", "bid": 57.4, "bid_size": 2.0, "ask": 61.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0055, "theo": 59.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.42, "last_trade_time": "2026-01-02T12:04:03", "percent_change": 0.0, "prev_day_close": 59.3000011444092}, {"option": "LQDA261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 6.0481, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-20T11:55:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA261016C00010000", "bid": 54.9, "bid_size": 2.0, "ask": 59.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0073, "theo": 57.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-02-26T11:14:10", "percent_change": 0.0, "prev_day_close": 57.1500015258789}, {"option": "LQDA261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 5.1767, "open_interest": 53.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T10:54:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA261016C00012500", "bid": 52.4, "bid_size": 3.0, "ask": 56.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0091, "theo": 54.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.15, "last_trade_time": "2026-06-02T12:20:05", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "LQDA261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 4.544, "open_interest": 5.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0007, "theta": -0.003, "rho": -0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T10:54:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA261016C00015000", "bid": 49.9, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.011, "theo": 52.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.5, "last_trade_time": "2026-05-13T11:42:08", "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "LQDA261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 4.0492, "open_interest": 18.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0038, "rho": -0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-06T14:19:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA261016C00017500", "bid": 47.4, "bid_size": 2.0, "ask": 51.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": 0.0128, "theo": 49.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-01-28T09:45:22", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "LQDA261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 3.6438, "open_interest": 2.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0048, "rho": -0.0001, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-03-18T09:30:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA261016C00020000", "bid": 44.9, "bid_size": 2.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0017, "theta": 0.0, "rho": 0.0146, "theo": 47.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.07, "last_trade_time": "2026-08-28T09:47:56", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "LQDA261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.9403, "open_interest": 801.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0017, "theta": -0.006, "rho": -0.0002, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:06:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LQDA261016C00022500", "bid": 42.4, "bid_size": 3.0, "ask": 46.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0006, "rho": 0.0163, "theo": 44.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-09-14T10:54:40", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "LQDA261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 3.0031, "open_interest": 12.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0074, "rho": -0.0002, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-04-16T12:08:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA261016C00025000", "bid": 40.1, "bid_size": 6.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0006, "vega": 0.0029, "theta": -0.0027, "rho": 0.0181, "theo": 42.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.16, "last_trade_time": "2026-07-13T15:26:20", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "LQDA261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.7404, "open_interest": 618.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0006, "vega": 0.0029, "theta": -0.0092, "rho": -0.0003, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T14:47:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA261016C00027500", "bid": 37.6, "bid_size": 6.0, "ask": 41.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0008, "vega": 0.0038, "theta": -0.0052, "rho": 0.0198, "theo": 39.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-05-11T12:16:25", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "LQDA261016P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 2.5049, "open_interest": 69.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0008, "vega": 0.0038, "theta": -0.0112, "rho": -0.0004, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:21:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA261016C00030000", "bid": 35.1, "bid_size": 7.0, "ask": 38.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0011, "vega": 0.0049, "theta": -0.008, "rho": 0.0215, "theo": 37.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.41, "last_trade_time": "2026-09-18T09:31:18", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "LQDA261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.3936, "open_interest": 550.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0011, "vega": 0.0049, "theta": -0.0137, "rho": -0.0006, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T11:53:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LQDA261016C00032500", "bid": 32.6, "bid_size": 6.0, "ask": 36.6, "ask_size": 7.0, "iv": 1.0095, "open_interest": 145.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0015, "vega": 0.0063, "theta": -0.0114, "rho": 0.0232, "theo": 34.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-05-28T14:30:43", "percent_change": 0.0, "prev_day_close": 34.9000015258789}, {"option": "LQDA261016P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.6492, "open_interest": 127.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0015, "vega": 0.0063, "theta": -0.0167, "rho": -0.0007, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-16T13:51:28", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LQDA261016C00035000", "bid": 30.2, "bid_size": 6.0, "ask": 34.1, "ask_size": 6.0, "iv": 1.0935, "open_interest": 523.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.002, "vega": 0.0081, "theta": -0.0154, "rho": 0.0247, "theo": 32.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.89, "last_trade_time": "2026-08-28T11:14:03", "percent_change": 0.0, "prev_day_close": 32.4499988555908}, {"option": "LQDA261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 1.196, "open_interest": 376.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.002, "vega": 0.0081, "theta": -0.0203, "rho": -0.001, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-17T15:10:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LQDA261016C00037500", "bid": 27.7, "bid_size": 7.0, "ask": 31.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 157.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0027, "vega": 0.0102, "theta": -0.02, "rho": 0.0262, "theo": 29.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-08-28T11:32:50", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "LQDA261016P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 96.0, "iv": 1.6775, "open_interest": 93.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0027, "vega": 0.0102, "theta": -0.0246, "rho": -0.0013, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-09T15:14:06", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "LQDA261016C00040000", "bid": 25.8, "bid_size": 91.0, "ask": 28.3, "ask_size": 52.0, "iv": 0.0, "open_interest": 432.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0036, "vega": 0.013, "theta": -0.0255, "rho": 0.0276, "theo": 27.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.66, "last_trade_time": "2026-09-18T09:31:18", "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "LQDA261016P00040000", "bid": 0.1, "bid_size": 93.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0666, "open_interest": 1147.0, "volume": 100.0, "delta": -0.0333, "gamma": 0.0036, "vega": 0.013, "theta": -0.0297, "rho": -0.0017, "theo": 0.2945, "change": 0.02, "open": 0.18, "high": 0.21, "low": 0.16, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T13:35:37", "percent_change": 13.3333, "prev_day_close": 0.150000005960464}, {"option": "LQDA261016C00042500", "bid": 23.4, "bid_size": 29.0, "ask": 25.9, "ask_size": 19.0, "iv": 0.7314, "open_interest": 32.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0047, "vega": 0.0163, "theta": -0.0318, "rho": 0.0289, "theo": 25.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.91, "last_trade_time": "2026-06-22T10:36:13", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "LQDA261016P00042500", "bid": 0.05, "bid_size": 104.0, "ask": 0.6, "ask_size": 105.0, "iv": 1.0768, "open_interest": 51.0, "volume": 1.0, "delta": -0.044, "gamma": 0.0047, "vega": 0.0163, "theta": -0.0356, "rho": -0.0023, "theo": 0.3869, "change": 0.125, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 55.5556, "prev_day_close": 0.224999994039536}, {"option": "LQDA261016C00045000", "bid": 21.1, "bid_size": 60.0, "ask": 23.4, "ask_size": 50.0, "iv": 0.7989, "open_interest": 117.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0062, "vega": 0.0203, "theta": -0.0391, "rho": 0.0299, "theo": 22.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.46, "last_trade_time": "2026-07-20T11:49:51", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "LQDA261016P00045000", "bid": 0.3, "bid_size": 78.0, "ask": 0.55, "ask_size": 101.0, "iv": 1.0208, "open_interest": 135.0, "volume": 5.0, "delta": -0.0582, "gamma": 0.0062, "vega": 0.0204, "theta": -0.0426, "rho": -0.003, "theo": 0.51, "change": -0.005, "open": 0.3, "high": 0.42, "low": 0.3, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T13:35:58", "percent_change": -1.17647, "prev_day_close": 0.425000006332994}, {"option": "LQDA261016C00047500", "bid": 18.7, "bid_size": 23.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.7431, "open_interest": 29.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.008, "vega": 0.0252, "theta": -0.0474, "rho": 0.0308, "theo": 20.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.27, "last_trade_time": "2026-08-17T13:15:40", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "LQDA261016P00047500", "bid": 0.4, "bid_size": 99.0, "ask": 1.15, "ask_size": 110.0, "iv": 1.0562, "open_interest": 26.0, "volume": 2.0, "delta": -0.0766, "gamma": 0.008, "vega": 0.0252, "theta": -0.0505, "rho": -0.0039, "theo": 0.6744, "change": -0.1, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T09:30:32", "percent_change": -13.3333, "prev_day_close": 0.75}, {"option": "LQDA261016C00050000", "bid": 16.7, "bid_size": 85.0, "ask": 18.4, "ask_size": 46.0, "iv": 0.7879, "open_interest": 1281.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0102, "vega": 0.0308, "theta": -0.0566, "rho": 0.0313, "theo": 18.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-08-28T10:47:56", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "LQDA261016P00050000", "bid": 0.8, "bid_size": 1.0, "ask": 0.95, "ask_size": 95.0, "iv": 0.9679, "open_interest": 1824.0, "volume": 60.0, "delta": -0.1003, "gamma": 0.0103, "vega": 0.0309, "theta": -0.0594, "rho": -0.0051, "theo": 0.894, "change": -0.1, "open": 0.85, "high": 1.15, "low": 0.82, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T14:00:53", "percent_change": -10.5263, "prev_day_close": 0.949999988079071}, {"option": "LQDA261016C00052500", "bid": 14.4, "bid_size": 79.0, "ask": 16.7, "ask_size": 50.0, "iv": 0.8532, "open_interest": 1351.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0129, "vega": 0.0372, "theta": -0.0667, "rho": 0.0314, "theo": 15.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.61, "last_trade_time": "2026-09-17T09:40:21", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "LQDA261016P00052500", "bid": 1.0, "bid_size": 88.0, "ask": 1.3, "ask_size": 67.0, "iv": 0.9257, "open_interest": 2889.0, "volume": 6.0, "delta": -0.1305, "gamma": 0.0129, "vega": 0.0373, "theta": -0.0691, "rho": -0.0065, "theo": 1.1866, "change": -0.15, "open": 1.24, "high": 1.24, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T13:10:28", "percent_change": -11.5385, "prev_day_close": 1.30000001192093}, {"option": "LQDA261016C00055000", "bid": 12.1, "bid_size": 61.0, "ask": 14.3, "ask_size": 43.0, "iv": 0.7724, "open_interest": 132.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0158, "vega": 0.0441, "theta": -0.0771, "rho": 0.0311, "theo": 13.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.79, "last_trade_time": "2026-09-09T09:51:30", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "LQDA261016P00055000", "bid": 1.35, "bid_size": 87.0, "ask": 1.65, "ask_size": 9.0, "iv": 0.8789, "open_interest": 1640.0, "volume": 12.0, "delta": -0.1684, "gamma": 0.0159, "vega": 0.0441, "theta": -0.0793, "rho": -0.0085, "theo": 1.5747, "change": -0.05, "open": 1.7, "high": 1.7, "low": 1.5, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T13:55:22", "percent_change": -2.94118, "prev_day_close": 1.69999998807907}, {"option": "LQDA261016C00056000", "bid": 11.3, "bid_size": 51.0, "ask": 14.1, "ask_size": 51.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0171, "vega": 0.0469, "theta": -0.0813, "rho": 0.0308, "theo": 12.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00056000", "bid": 1.3, "bid_size": 94.0, "ask": 2.35, "ask_size": 72.0, "iv": 0.903, "open_interest": 0.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0171, "vega": 0.047, "theta": -0.0833, "rho": -0.0093, "theo": 1.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00057000", "bid": 10.6, "bid_size": 48.0, "ask": 12.7, "ask_size": 43.0, "iv": 0.7769, "open_interest": 0.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0183, "vega": 0.0497, "theta": -0.0854, "rho": 0.0305, "theo": 12.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00057000", "bid": 1.6, "bid_size": 95.0, "ask": 2.6, "ask_size": 71.0, "iv": 0.9041, "open_interest": 0.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0184, "vega": 0.0498, "theta": -0.0873, "rho": -0.0102, "theo": 1.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00057500", "bid": 10.5, "bid_size": 11.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.8129, "open_interest": 9.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.019, "vega": 0.0511, "theta": -0.0875, "rho": 0.0303, "theo": 11.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-09-14T10:55:51", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "LQDA261016P00057500", "bid": 2.0, "bid_size": 1.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.9148, "open_interest": 328.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.019, "vega": 0.0512, "theta": -0.0893, "rho": -0.0107, "theo": 2.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-09-17T14:58:54", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "LQDA261016C00058000", "bid": 10.1, "bid_size": 51.0, "ask": 12.6, "ask_size": 50.0, "iv": 0.8638, "open_interest": 0.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.0196, "vega": 0.0525, "theta": -0.0895, "rho": 0.03, "theo": 11.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00058000", "bid": 1.6, "bid_size": 99.0, "ask": 3.1, "ask_size": 74.0, "iv": 0.8956, "open_interest": 0.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.0197, "vega": 0.0527, "theta": -0.0912, "rho": -0.0111, "theo": 2.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00059000", "bid": 9.4, "bid_size": 54.0, "ask": 11.9, "ask_size": 42.0, "iv": 0.8618, "open_interest": 0.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0208, "vega": 0.0552, "theta": -0.0933, "rho": 0.0295, "theo": 10.6304, "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": 0.0}, {"option": "LQDA261016P00059000", "bid": 0.95, "bid_size": 105.0, "ask": 4.0, "ask_size": 77.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0209, "vega": 0.0553, "theta": -0.095, "rho": -0.0122, "theo": 2.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00060000", "bid": 8.7, "bid_size": 89.0, "ask": 10.6, "ask_size": 58.0, "iv": 0.8031, "open_interest": 1135.0, "volume": 1.0, "delta": 0.7326, "gamma": 0.022, "vega": 0.0578, "theta": -0.097, "rho": 0.0289, "theo": 9.9158, "change": -0.35, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-21T10:58:05", "percent_change": -3.28639, "prev_day_close": 10.6500000953674}, {"option": "LQDA261016P00060000", "bid": 2.2, "bid_size": 105.0, "ask": 2.95, "ask_size": 24.0, "iv": 0.8202, "open_interest": 968.0, "volume": 8.0, "delta": -0.269, "gamma": 0.0221, "vega": 0.0579, "theta": -0.0985, "rho": -0.0133, "theo": 2.7429, "change": -0.05, "open": 3.05, "high": 3.05, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T14:18:21", "percent_change": -1.72414, "prev_day_close": 2.89999997615814}, {"option": "LQDA261016C00061000", "bid": 8.1, "bid_size": 60.0, "ask": 10.5, "ask_size": 67.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0232, "vega": 0.0602, "theta": -0.1003, "rho": 0.0283, "theo": 9.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00061000", "bid": 2.5, "bid_size": 87.0, "ask": 3.9, "ask_size": 86.0, "iv": 0.8655, "open_interest": 0.0, "volume": 0.0, "delta": -0.2929, "gamma": 0.0233, "vega": 0.0604, "theta": -0.1018, "rho": -0.0144, "theo": 3.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00062000", "bid": 7.4, "bid_size": 43.0, "ask": 9.9, "ask_size": 65.0, "iv": 0.8468, "open_interest": 0.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.0242, "vega": 0.0625, "theta": -0.1034, "rho": 0.0275, "theo": 8.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00062000", "bid": 2.8, "bid_size": 93.0, "ask": 5.0, "ask_size": 64.0, "iv": 0.9147, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0244, "vega": 0.0625, "theta": -0.1047, "rho": -0.0156, "theo": 3.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00062500", "bid": 7.0, "bid_size": 12.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.7909, "open_interest": 8.0, "volume": 0.0, "delta": 0.6711, "gamma": 0.0248, "vega": 0.0635, "theta": -0.1048, "rho": 0.0271, "theo": 8.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-09-14T10:44:18", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "LQDA261016P00062500", "bid": 2.85, "bid_size": 16.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.8544, "open_interest": 443.0, "volume": 0.0, "delta": -0.3308, "gamma": 0.0249, "vega": 0.0636, "theta": -0.106, "rho": -0.0162, "theo": 3.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-09-14T12:09:54", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "LQDA261016C00063000", "bid": 6.8, "bid_size": 65.0, "ask": 9.4, "ask_size": 71.0, "iv": 0.852, "open_interest": 0.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0252, "vega": 0.0645, "theta": -0.1061, "rho": 0.0267, "theo": 7.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00063000", "bid": 3.1, "bid_size": 83.0, "ask": 4.5, "ask_size": 67.0, "iv": 0.8332, "open_interest": 0.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.0254, "vega": 0.0646, "theta": -0.1073, "rho": -0.0167, "theo": 3.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00064000", "bid": 6.2, "bid_size": 52.0, "ask": 8.8, "ask_size": 74.0, "iv": 0.8452, "open_interest": 0.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0261, "vega": 0.0662, "theta": -0.1084, "rho": 0.0258, "theo": 7.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00064000", "bid": 3.5, "bid_size": 89.0, "ask": 5.0, "ask_size": 69.0, "iv": 0.8346, "open_interest": 0.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.0262, "vega": 0.0662, "theta": -0.1094, "rho": -0.018, "theo": 4.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00065000", "bid": 5.7, "bid_size": 108.0, "ask": 7.7, "ask_size": 56.0, "iv": 0.805, "open_interest": 532.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0268, "vega": 0.0676, "theta": -0.1102, "rho": 0.0249, "theo": 6.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-09-09T10:24:11", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "LQDA261016P00065000", "bid": 4.0, "bid_size": 114.0, "ask": 5.2, "ask_size": 77.0, "iv": 0.817, "open_interest": 764.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0269, "vega": 0.0677, "theta": -0.1112, "rho": -0.0193, "theo": 4.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T12:07:19", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "LQDA261016C00066000", "bid": 5.1, "bid_size": 86.0, "ask": 7.8, "ask_size": 84.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.0273, "vega": 0.0687, "theta": -0.1116, "rho": 0.0239, "theo": 6.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00066000", "bid": 4.7, "bid_size": 52.0, "ask": 6.0, "ask_size": 80.0, "iv": 0.854, "open_interest": 0.0, "volume": 2.0, "delta": -0.4257, "gamma": 0.0275, "vega": 0.0688, "theta": -0.1125, "rho": -0.0206, "theo": 5.077, "change": 4.85, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-21T13:04:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00067000", "bid": 4.7, "bid_size": 82.0, "ask": 7.1, "ask_size": 75.0, "iv": 0.831, "open_interest": 0.0, "volume": 0.0, "delta": 0.549, "gamma": 0.0277, "vega": 0.0695, "theta": -0.1125, "rho": 0.0229, "theo": 5.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00067000", "bid": 4.2, "bid_size": 76.0, "ask": 6.5, "ask_size": 75.0, "iv": 0.7783, "open_interest": 0.0, "volume": 0.0, "delta": -0.4537, "gamma": 0.0279, "vega": 0.0695, "theta": -0.1133, "rho": -0.0217, "theo": 5.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00067500", "bid": 4.4, "bid_size": 140.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.7704, "open_interest": 279.0, "volume": 19.0, "delta": 0.5351, "gamma": 0.0279, "vega": 0.0697, "theta": -0.1128, "rho": 0.0224, "theo": 5.5269, "change": -0.55, "open": 5.5, "high": 5.5, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T12:14:46", "percent_change": -9.40171, "prev_day_close": 5.85000014305115}, {"option": "LQDA261016P00067500", "bid": 5.4, "bid_size": 55.0, "ask": 6.3, "ask_size": 84.0, "iv": 0.8112, "open_interest": 208.0, "volume": 38.0, "delta": -0.4676, "gamma": 0.0281, "vega": 0.0697, "theta": -0.1135, "rho": -0.0224, "theo": 5.8426, "change": 0.05, "open": 5.8, "high": 5.9, "low": 5.8, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-21T12:44:56", "percent_change": 0.854698, "prev_day_close": 5.85000014305115}, {"option": "LQDA261016C00068000", "bid": 4.3, "bid_size": 91.0, "ask": 6.0, "ask_size": 88.0, "iv": 0.7877, "open_interest": 0.0, "volume": 31.0, "delta": 0.5212, "gamma": 0.028, "vega": 0.0699, "theta": -0.113, "rho": 0.0218, "theo": 5.2991, "change": 5.1, "open": 4.9, "high": 5.3, "low": 4.9, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T12:14:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00068000", "bid": 5.5, "bid_size": 70.0, "ask": 7.1, "ask_size": 86.0, "iv": 0.8356, "open_interest": 0.0, "volume": 27.0, "delta": -0.4816, "gamma": 0.0282, "vega": 0.0698, "theta": -0.1136, "rho": -0.0229, "theo": 6.1143, "change": 6.0, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T12:00:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00069000", "bid": 4.0, "bid_size": 8.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.7622, "open_interest": 0.0, "volume": 30.0, "delta": 0.4938, "gamma": 0.0281, "vega": 0.07, "theta": -0.1129, "rho": 0.0208, "theo": 4.8674, "change": 4.6, "open": 4.8, "high": 4.8, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T12:14:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00069000", "bid": 5.2, "bid_size": 84.0, "ask": 7.0, "ask_size": 43.0, "iv": 0.7242, "open_interest": 0.0, "volume": 32.0, "delta": -0.5092, "gamma": 0.0283, "vega": 0.0699, "theta": -0.1134, "rho": -0.024, "theo": 6.6824, "change": 6.6, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T11:28:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00070000", "bid": 4.0, "bid_size": 88.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.8043, "open_interest": 451.0, "volume": 30.0, "delta": 0.4667, "gamma": 0.028, "vega": 0.0697, "theta": -0.1124, "rho": 0.0197, "theo": 4.4669, "change": -0.35, "open": 4.35, "high": 4.35, "low": 3.8, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T14:32:45", "percent_change": -7.52688, "prev_day_close": 4.64999985694885}, {"option": "LQDA261016P00070000", "bid": 6.7, "bid_size": 53.0, "ask": 8.2, "ask_size": 88.0, "iv": 0.8309, "open_interest": 818.0, "volume": 6.0, "delta": -0.5365, "gamma": 0.0282, "vega": 0.0696, "theta": -0.1129, "rho": -0.0253, "theo": 7.2811, "change": -0.15, "open": 7.1, "high": 7.2, "low": 7.1, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T11:28:19", "percent_change": -2.04082, "prev_day_close": 7.35000014305115}, {"option": "LQDA261016C00071000", "bid": 2.95, "bid_size": 75.0, "ask": 5.6, "ask_size": 69.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": 0.4402, "gamma": 0.0278, "vega": 0.0692, "theta": -0.1115, "rho": 0.0187, "theo": 4.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00071000", "bid": 6.4, "bid_size": 85.0, "ask": 8.8, "ask_size": 81.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": -0.5632, "gamma": 0.028, "vega": 0.069, "theta": -0.1118, "rho": -0.0264, "theo": 7.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00072000", "bid": 2.65, "bid_size": 93.0, "ask": 5.4, "ask_size": 85.0, "iv": 0.8462, "open_interest": 0.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0274, "vega": 0.0684, "theta": -0.1102, "rho": 0.0177, "theo": 3.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00072000", "bid": 7.5, "bid_size": 82.0, "ask": 9.6, "ask_size": 82.0, "iv": 0.804, "open_interest": 0.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.0277, "vega": 0.0682, "theta": -0.1104, "rho": -0.0271, "theo": 8.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00072500", "bid": 3.3, "bid_size": 15.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.8006, "open_interest": 575.0, "volume": 1.0, "delta": 0.4019, "gamma": 0.0272, "vega": 0.0678, "theta": -0.1094, "rho": 0.0172, "theo": 3.5947, "change": -0.37, "open": 3.33, "high": 3.33, "low": 3.33, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-09-21T14:25:38", "percent_change": -10.0, "prev_day_close": 3.69999992847443}, {"option": "LQDA261016P00072500", "bid": 8.1, "bid_size": 67.0, "ask": 9.9, "ask_size": 48.0, "iv": 0.8207, "open_interest": 194.0, "volume": 0.0, "delta": -0.6018, "gamma": 0.0275, "vega": 0.0676, "theta": -0.1096, "rho": -0.0277, "theo": 8.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.13, "last_trade_time": "2026-09-16T11:18:32", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "LQDA261016C00073000", "bid": 2.05, "bid_size": 94.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.027, "vega": 0.0673, "theta": -0.1086, "rho": 0.0167, "theo": 3.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00073000", "bid": 8.5, "bid_size": 66.0, "ask": 10.3, "ask_size": 63.0, "iv": 0.8294, "open_interest": 0.0, "volume": 7.0, "delta": -0.6142, "gamma": 0.0272, "vega": 0.067, "theta": -0.1087, "rho": -0.0284, "theo": 9.255, "change": 8.9, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T13:13:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00074000", "bid": 2.15, "bid_size": 93.0, "ask": 3.7, "ask_size": 67.0, "iv": 0.7745, "open_interest": 0.0, "volume": 1.0, "delta": 0.3657, "gamma": 0.0264, "vega": 0.066, "theta": -0.1066, "rho": 0.0157, "theo": 3.1529, "change": 2.92, "open": 2.92, "high": 2.92, "low": 2.92, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-09-21T11:31:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00074000", "bid": 8.6, "bid_size": 68.0, "ask": 11.0, "ask_size": 47.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6383, "gamma": 0.0266, "vega": 0.0657, "theta": -0.1066, "rho": -0.0292, "theo": 9.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00075000", "bid": 2.45, "bid_size": 104.0, "ask": 4.0, "ask_size": 108.0, "iv": 0.8629, "open_interest": 1022.0, "volume": 131.0, "delta": 0.3428, "gamma": 0.0257, "vega": 0.0645, "theta": -0.1044, "rho": 0.0148, "theo": 2.8888, "change": -0.28, "open": 2.9, "high": 2.9, "low": 2.41, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-09-21T14:28:22", "percent_change": -9.33333, "prev_day_close": 3.0}, {"option": "LQDA261016P00075000", "bid": 10.1, "bid_size": 30.0, "ask": 11.9, "ask_size": 58.0, "iv": 0.8571, "open_interest": 557.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.026, "vega": 0.0641, "theta": -0.1043, "rho": -0.0297, "theo": 10.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-09-18T12:15:43", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "LQDA261016C00076000", "bid": 1.8, "bid_size": 99.0, "ask": 3.2, "ask_size": 80.0, "iv": 0.7898, "open_interest": 0.0, "volume": 1.0, "delta": 0.321, "gamma": 0.025, "vega": 0.0628, "theta": -0.1019, "rho": 0.0138, "theo": 2.6474, "change": 2.56, "open": 2.56, "high": 2.56, "low": 2.56, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-09-21T14:53:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00076000", "bid": 10.2, "bid_size": 56.0, "ask": 12.7, "ask_size": 55.0, "iv": 0.8114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.0253, "vega": 0.0624, "theta": -0.1017, "rho": -0.0308, "theo": 11.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00077000", "bid": 1.85, "bid_size": 84.0, "ask": 3.9, "ask_size": 97.0, "iv": 0.8886, "open_interest": 0.0, "volume": 2.0, "delta": 0.3004, "gamma": 0.0242, "vega": 0.061, "theta": -0.0992, "rho": 0.013, "theo": 2.4269, "change": 1.45, "open": 2.12, "high": 2.12, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T12:32:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00077000", "bid": 11.0, "bid_size": 50.0, "ask": 13.4, "ask_size": 50.0, "iv": 0.8089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0245, "vega": 0.0605, "theta": -0.0989, "rho": -0.0313, "theo": 12.2434, "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": 0.0}, {"option": "LQDA261016C00077500", "bid": 1.75, "bid_size": 113.0, "ask": 3.1, "ask_size": 73.0, "iv": 0.8344, "open_interest": 158.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0238, "vega": 0.0601, "theta": -0.0979, "rho": 0.0126, "theo": 2.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "LQDA261016P00077500", "bid": 11.4, "bid_size": 68.0, "ask": 13.9, "ask_size": 59.0, "iv": 0.8191, "open_interest": 169.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0241, "vega": 0.0595, "theta": -0.0975, "rho": -0.0312, "theo": 12.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-09T15:53:52", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "LQDA261016C00078000", "bid": 0.8, "bid_size": 87.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.8401, "open_interest": 0.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.0234, "vega": 0.0591, "theta": -0.0964, "rho": 0.0122, "theo": 2.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00078000", "bid": 11.8, "bid_size": 39.0, "ask": 14.3, "ask_size": 48.0, "iv": 0.8203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.0236, "vega": 0.0585, "theta": -0.096, "rho": -0.0314, "theo": 13.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00079000", "bid": 1.2, "bid_size": 80.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.7793, "open_interest": 0.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.0225, "vega": 0.0571, "theta": -0.0935, "rho": 0.0114, "theo": 2.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016P00079000", "bid": 12.7, "bid_size": 46.0, "ask": 15.2, "ask_size": 48.0, "iv": 0.8383, "open_interest": 0.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0228, "vega": 0.0565, "theta": -0.093, "rho": -0.0323, "theo": 13.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA261016C00080000", "bid": 1.25, "bid_size": 65.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.7797, "open_interest": 1356.0, "volume": 137.0, "delta": 0.2451, "gamma": 0.0216, "vega": 0.0551, "theta": -0.0906, "rho": 0.0106, "theo": 1.8749, "change": -0.3, "open": 1.0, "high": 2.0, "low": 1.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T12:16:32", "percent_change": -15.0, "prev_day_close": 2.0}, {"option": "LQDA261016P00080000", "bid": 13.9, "bid_size": 57.0, "ask": 16.0, "ask_size": 39.0, "iv": 0.8725, "open_interest": 770.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0219, "vega": 0.0544, "theta": -0.0899, "rho": -0.0329, "theo": 14.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-02T15:09:48", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "LQDA261016C00082500", "bid": 1.05, "bid_size": 85.0, "ask": 1.85, "ask_size": 7.0, "iv": 0.8221, "open_interest": 439.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.0194, "vega": 0.05, "theta": -0.0829, "rho": 0.009, "theo": 1.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T10:50:15", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "LQDA261016P00082500", "bid": 15.7, "bid_size": 41.0, "ask": 18.2, "ask_size": 46.0, "iv": 0.8577, "open_interest": 10.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0197, "vega": 0.0491, "theta": -0.082, "rho": -0.0334, "theo": 16.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-08-27T10:03:39", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "LQDA261016C00085000", "bid": 1.15, "bid_size": 63.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.8667, "open_interest": 917.0, "volume": 25.0, "delta": 0.1738, "gamma": 0.0172, "vega": 0.045, "theta": -0.0754, "rho": 0.0076, "theo": 1.2367, "change": 0.1, "open": 1.1, "high": 1.32, "low": 1.1, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T15:46:21", "percent_change": 8.33333, "prev_day_close": 1.20000001788139}, {"option": "LQDA261016P00085000", "bid": 18.0, "bid_size": 66.0, "ask": 20.4, "ask_size": 54.0, "iv": 0.8777, "open_interest": 1032.0, "volume": 7.0, "delta": -0.8327, "gamma": 0.0175, "vega": 0.0437, "theta": -0.0742, "rho": -0.0329, "theo": 19.0649, "change": 0.56, "open": 19.13, "high": 19.16, "low": 19.13, "tick": "no_change", "last_trade_price": 19.16, "last_trade_time": "2026-09-21T12:41:08", "percent_change": 3.01075, "prev_day_close": 18.6000003814697}, {"option": "LQDA261016C00087500", "bid": 0.9, "bid_size": 66.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.8744, "open_interest": 2566.0, "volume": 8.0, "delta": 0.1465, "gamma": 0.0152, "vega": 0.0402, "theta": -0.0681, "rho": 0.0064, "theo": 1.0129, "change": 0.075, "open": 0.94, "high": 1.05, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:38:05", "percent_change": 9.09091, "prev_day_close": 0.824999988079071}, {"option": "LQDA261016P00087500", "bid": 20.3, "bid_size": 35.0, "ask": 22.9, "ask_size": 36.0, "iv": 0.9219, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0155, "vega": 0.0388, "theta": -0.0667, "rho": -0.0336, "theo": 21.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "LQDA261016C00090000", "bid": 0.7, "bid_size": 14.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.8616, "open_interest": 2513.0, "volume": 308.0, "delta": 0.1238, "gamma": 0.0133, "vega": 0.0358, "theta": -0.0614, "rho": 0.0054, "theo": 0.8343, "change": -0.025, "open": 0.7, "high": 0.75, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T15:38:14", "percent_change": -3.22581, "prev_day_close": 0.775000005960464}, {"option": "LQDA261016P00090000", "bid": 22.7, "bid_size": 30.0, "ask": 25.3, "ask_size": 26.0, "iv": 0.9604, "open_interest": 5.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0137, "vega": 0.034, "theta": -0.0597, "rho": -0.0321, "theo": 23.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.38, "last_trade_time": "2026-08-13T14:16:13", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "LQDA261016C00092500", "bid": 0.4, "bid_size": 76.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.8707, "open_interest": 78.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0116, "vega": 0.0318, "theta": -0.0551, "rho": 0.0046, "theo": 0.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T12:01:30", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "LQDA261016P00092500", "bid": 25.3, "bid_size": 17.0, "ask": 28.1, "ask_size": 17.0, "iv": 1.0702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0121, "vega": 0.03, "theta": -0.0532, "rho": -0.0313, "theo": 26.0357, "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": 26.0}, {"option": "LQDA261016C00095000", "bid": 0.5, "bid_size": 1007.0, "ask": 0.8, "ask_size": 39.0, "iv": 0.9226, "open_interest": 2332.0, "volume": 6.0, "delta": 0.0891, "gamma": 0.0102, "vega": 0.0282, "theta": -0.0494, "rho": 0.0039, "theo": 0.576, "change": 0.025, "open": 0.55, "high": 0.6, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:38:50", "percent_change": 4.34783, "prev_day_close": 0.575000002980232}, {"option": "LQDA261016P00095000", "bid": 26.8, "bid_size": 12.0, "ask": 30.2, "ask_size": 9.0, "iv": 0.9243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0106, "vega": 0.0258, "theta": -0.0474, "rho": -0.03, "theo": 28.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "LQDA261016C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 94.0, "iv": 1.136, "open_interest": 3.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0089, "vega": 0.025, "theta": -0.0443, "rho": 0.0033, "theo": 0.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-31T14:05:30", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "LQDA261016P00097500", "bid": 29.9, "bid_size": 13.0, "ask": 32.5, "ask_size": 9.0, "iv": 1.0434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0094, "vega": 0.0227, "theta": -0.0421, "rho": -0.029, "theo": 30.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "LQDA261016C00100000", "bid": 0.35, "bid_size": 100.0, "ask": 0.8, "ask_size": 93.0, "iv": 0.9923, "open_interest": 9704.0, "volume": 103.0, "delta": 0.065, "gamma": 0.0078, "vega": 0.0222, "theta": -0.0397, "rho": 0.0028, "theo": 0.4068, "change": -0.025, "open": 0.4, "high": 0.55, "low": 0.4, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T14:33:15", "percent_change": -5.26316, "prev_day_close": 0.475000008940697}, {"option": "LQDA261016P00100000", "bid": 32.1, "bid_size": 13.0, "ask": 35.2, "ask_size": 13.0, "iv": 1.0774, "open_interest": 1.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0083, "vega": 0.019, "theta": -0.0374, "rho": -0.0262, "theo": 33.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.79, "last_trade_time": "2026-09-11T15:44:24", "percent_change": 0.0, "prev_day_close": 33.3000001907349}, {"option": "LQDA261016C00105000", "bid": 0.05, "bid_size": 89.0, "ask": 1.0, "ask_size": 92.0, "iv": 1.0607, "open_interest": 203.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.006, "vega": 0.0175, "theta": -0.032, "rho": 0.0021, "theo": 0.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T09:53:21", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LQDA261016P00105000", "bid": 37.0, "bid_size": 13.0, "ask": 40.0, "ask_size": 12.0, "iv": 1.1155, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0065, "vega": 0.014, "theta": -0.0295, "rho": -0.0221, "theo": 38.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "LQDA261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 114.0, "iv": 1.164, "open_interest": 435.0, "volume": 1.0, "delta": 0.0361, "gamma": 0.0046, "vega": 0.0138, "theta": -0.0258, "rho": 0.0016, "theo": 0.2156, "change": -1.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:41:49", "percent_change": -91.3043, "prev_day_close": 1.14999997615814}, {"option": "LQDA261016P00110000", "bid": 41.3, "bid_size": 5.0, "ask": 45.1, "ask_size": 5.0, "iv": 1.0441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0052, "vega": 0.0102, "theta": -0.0226, "rho": -0.02, "theo": 43.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "LQDA261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9302, "open_interest": 315.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0036, "vega": 0.011, "theta": -0.021, "rho": 0.0012, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T12:58:39", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LQDA261016P00115000", "bid": 46.1, "bid_size": 5.0, "ask": 50.1, "ask_size": 5.0, "iv": 1.0249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0043, "vega": 0.0062, "theta": -0.0155, "rho": -0.0144, "theo": 48.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "LQDA261016C00120000", "bid": 0.05, "bid_size": 3.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.9546, "open_interest": 3003.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0028, "vega": 0.0088, "theta": -0.0171, "rho": 0.0009, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:44:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LQDA261016P00120000", "bid": 51.1, "bid_size": 1.0, "ask": 55.2, "ask_size": 3.0, "iv": 1.1469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.003, "vega": 0.0028, "theta": -0.0136, "rho": -0.0063, "theo": 53.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "LQDA261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 1.5067, "open_interest": 102.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0022, "vega": 0.0072, "theta": -0.0141, "rho": 0.0007, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-17T09:40:21", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LQDA261016P00125000", "bid": 56.3, "bid_size": 1.0, "ask": 60.2, "ask_size": 3.0, "iv": 1.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0019, "vega": 0.0019, "theta": -0.0097, "rho": -0.0026, "theo": 58.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "LQDA261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.1909, "open_interest": 1844.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0018, "vega": 0.0058, "theta": -0.0116, "rho": 0.0006, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T10:24:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LQDA261016P00130000", "bid": 61.1, "bid_size": 1.0, "ask": 65.2, "ask_size": 3.0, "iv": 1.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0007, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 63.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "LQDA261023C00045000", "bid": 20.7, "bid_size": 8.0, "ask": 24.3, "ask_size": 8.0, "iv": 0.8973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0067, "vega": 0.0272, "theta": -0.0404, "rho": 0.0366, "theo": 22.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "LQDA261023P00045000", "bid": 0.35, "bid_size": 49.0, "ask": 1.85, "ask_size": 114.0, "iv": 1.1538, "open_interest": 127.0, "volume": 20.0, "delta": -0.0721, "gamma": 0.0067, "vega": 0.0273, "theta": -0.0432, "rho": -0.0047, "theo": 0.7309, "change": -0.25, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T13:23:40", "percent_change": -31.25, "prev_day_close": 0.800000000745058}, {"option": "LQDA261023C00050000", "bid": 16.5, "bid_size": 45.0, "ask": 19.3, "ask_size": 46.0, "iv": 0.8316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0104, "vega": 0.0393, "theta": -0.0557, "rho": 0.0379, "theo": 18.3324, "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": 18.8999996185303}, {"option": "LQDA261023P00050000", "bid": 0.9, "bid_size": 3.0, "ask": 1.5, "ask_size": 75.0, "iv": 0.9438, "open_interest": 1.0, "volume": 9.0, "delta": -0.1183, "gamma": 0.0105, "vega": 0.0393, "theta": -0.0579, "rho": -0.0077, "theo": 1.2288, "change": -0.575, "open": 1.09, "high": 1.09, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:37:02", "percent_change": -36.5079, "prev_day_close": 1.57500001788139}, {"option": "LQDA261023C00055000", "bid": 12.4, "bid_size": 34.0, "ask": 15.2, "ask_size": 36.0, "iv": 0.817, "open_interest": 0.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0152, "vega": 0.0534, "theta": -0.0724, "rho": 0.0374, "theo": 14.1771, "change": 0.0, "open": 0.0, "high": 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": "LQDA261023P00055000", "bid": 1.5, "bid_size": 75.0, "ask": 2.55, "ask_size": 72.0, "iv": 0.8793, "open_interest": 98.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0152, "vega": 0.0535, "theta": -0.0741, "rho": -0.0121, "theo": 2.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T12:39:28", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "LQDA261023C00056000", "bid": 11.7, "bid_size": 38.0, "ask": 14.4, "ask_size": 38.0, "iv": 0.816, "open_interest": 0.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0162, "vega": 0.0563, "theta": -0.0757, "rho": 0.0371, "theo": 13.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "LQDA261023P00056000", "bid": 1.3, "bid_size": 117.0, "ask": 3.0, "ask_size": 117.0, "iv": 0.8573, "open_interest": 1.0, "volume": 1.0, "delta": -0.2048, "gamma": 0.0162, "vega": 0.0564, "theta": -0.0773, "rho": -0.0132, "theo": 2.2737, "change": -0.345, "open": 2.18, "high": 2.18, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-09-21T10:02:29", "percent_change": -13.6634, "prev_day_close": 2.52499997615814}, {"option": "LQDA261023C00057000", "bid": 10.9, "bid_size": 37.0, "ask": 13.6, "ask_size": 34.0, "iv": 0.8022, "open_interest": 0.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0172, "vega": 0.0591, "theta": -0.0789, "rho": 0.0367, "theo": 12.6425, "change": 0.0, "open": 0.0, "high": 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": "LQDA261023P00057000", "bid": 1.9, "bid_size": 65.0, "ask": 3.4, "ask_size": 71.0, "iv": 0.8928, "open_interest": 1.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0173, "vega": 0.0592, "theta": -0.0804, "rho": -0.0144, "theo": 2.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-09-17T10:05:54", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "LQDA261023C00058000", "bid": 9.8, "bid_size": 14.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.8352, "open_interest": 0.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0182, "vega": 0.0619, "theta": -0.082, "rho": 0.0362, "theo": 11.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "LQDA261023P00058000", "bid": 2.15, "bid_size": 3.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.8769, "open_interest": 1.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0182, "vega": 0.062, "theta": -0.0834, "rho": -0.0155, "theo": 2.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-09-17T10:05:54", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "LQDA261023C00059000", "bid": 9.5, "bid_size": 53.0, "ask": 12.3, "ask_size": 51.0, "iv": 0.8063, "open_interest": 0.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0192, "vega": 0.0646, "theta": -0.0849, "rho": 0.0356, "theo": 11.197, "change": 0.0, "open": 0.0, "high": 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": "LQDA261023P00059000", "bid": 2.4, "bid_size": 65.0, "ask": 3.8, "ask_size": 77.0, "iv": 0.8586, "open_interest": 1.0, "volume": 0.0, "delta": -0.2621, "gamma": 0.0192, "vega": 0.0646, "theta": -0.0862, "rho": -0.0168, "theo": 3.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-15T13:49:50", "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "LQDA261023C00060000", "bid": 9.0, "bid_size": 59.0, "ask": 11.6, "ask_size": 50.0, "iv": 0.8135, "open_interest": 0.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0201, "vega": 0.0671, "theta": -0.0876, "rho": 0.0349, "theo": 10.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "LQDA261023P00060000", "bid": 2.95, "bid_size": 42.0, "ask": 4.0, "ask_size": 62.0, "iv": 0.8604, "open_interest": 21.0, "volume": 1.0, "delta": -0.2832, "gamma": 0.0202, "vega": 0.0671, "theta": -0.0888, "rho": -0.0182, "theo": 3.3723, "change": 0.0, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T11:45:47", "percent_change": -2.80492e-06, "prev_day_close": 3.40000009536743}, {"option": "LQDA261023C00061000", "bid": 8.4, "bid_size": 58.0, "ask": 10.6, "ask_size": 29.0, "iv": 0.7874, "open_interest": 0.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.021, "vega": 0.0694, "theta": -0.0901, "rho": 0.0342, "theo": 9.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "LQDA261023P00061000", "bid": 2.7, "bid_size": 76.0, "ask": 4.8, "ask_size": 77.0, "iv": 0.8441, "open_interest": 0.0, "volume": 0.0, "delta": -0.3051, "gamma": 0.021, "vega": 0.0695, "theta": -0.0912, "rho": -0.0194, "theo": 3.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "LQDA261023C00062000", "bid": 7.7, "bid_size": 3.0, "ask": 10.2, "ask_size": 4.0, "iv": 0.7946, "open_interest": 0.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0218, "vega": 0.0716, "theta": -0.0924, "rho": 0.0333, "theo": 9.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "LQDA261023P00062000", "bid": 2.5, "bid_size": 5.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0219, "vega": 0.0716, "theta": -0.0934, "rho": -0.0209, "theo": 4.0737, "change": 0.0, "open": 0.0, "high": 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": "LQDA261023C00063000", "bid": 7.2, "bid_size": 5.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.7908, "open_interest": 1.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.0225, "vega": 0.0735, "theta": -0.0944, "rho": 0.0324, "theo": 8.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-15T12:16:19", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "LQDA261023P00063000", "bid": 3.7, "bid_size": 6.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.8653, "open_interest": 1.0, "volume": 0.0, "delta": -0.3512, "gamma": 0.0226, "vega": 0.0735, "theta": -0.0953, "rho": -0.0224, "theo": 4.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-09-08T15:22:46", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "LQDA261023C00064000", "bid": 6.7, "bid_size": 6.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.7903, "open_interest": 3.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.0231, "vega": 0.0751, "theta": -0.0961, "rho": 0.0315, "theo": 8.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.86, "last_trade_time": "2026-09-15T15:50:39", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "LQDA261023P00064000", "bid": 3.9, "bid_size": 4.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.0232, "vega": 0.0752, "theta": -0.0969, "rho": -0.0236, "theo": 4.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "LQDA261023C00065000", "bid": 6.1, "bid_size": 4.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.8126, "open_interest": 5.0, "volume": 0.0, "delta": 0.6015, "gamma": 0.0237, "vega": 0.0765, "theta": -0.0974, "rho": 0.0305, "theo": 7.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-09-15T12:14:57", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "LQDA261023P00065000", "bid": 4.2, "bid_size": 98.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.8325, "open_interest": 0.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.0238, "vega": 0.0766, "theta": -0.0982, "rho": -0.0252, "theo": 5.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "LQDA261023C00066000", "bid": 5.6, "bid_size": 4.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.7857, "open_interest": 1.0, "volume": 0.0, "delta": 0.5771, "gamma": 0.0241, "vega": 0.0776, "theta": -0.0985, "rho": 0.0294, "theo": 6.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-09-15T12:12:49", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "LQDA261023P00066000", "bid": 4.9, "bid_size": 5.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.8379, "open_interest": 0.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0243, "vega": 0.0776, "theta": -0.0992, "rho": -0.0264, "theo": 5.8142, "change": 0.0, "open": 0.0, "high": 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": "LQDA261023C00067000", "bid": 5.2, "bid_size": 4.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0245, "vega": 0.0784, "theta": -0.0992, "rho": 0.0284, "theo": 6.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "LQDA261023P00067000", "bid": 5.5, "bid_size": 5.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.8401, "open_interest": 0.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0246, "vega": 0.0784, "theta": -0.0998, "rho": -0.0279, "theo": 6.3224, "change": 0.0, "open": 0.0, "high": 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": "LQDA261023C00068000", "bid": 4.8, "bid_size": 8.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.8, "open_interest": 0.0, "volume": 0.0, "delta": 0.5281, "gamma": 0.0247, "vega": 0.0789, "theta": -0.0996, "rho": 0.0272, "theo": 6.018, "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": 6.69999980926514}, {"option": "LQDA261023P00068000", "bid": 5.6, "bid_size": 6.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4732, "gamma": 0.0248, "vega": 0.0789, "theta": -0.1001, "rho": -0.0294, "theo": 6.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "LQDA261023C00069000", "bid": 4.4, "bid_size": 8.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.8214, "open_interest": 0.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0248, "vega": 0.0791, "theta": -0.0996, "rho": 0.0261, "theo": 5.585, "change": 0.0, "open": 0.0, "high": 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": "LQDA261023P00069000", "bid": 5.7, "bid_size": 6.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.7912, "open_interest": 0.0, "volume": 0.0, "delta": -0.4977, "gamma": 0.025, "vega": 0.079, "theta": -0.1001, "rho": -0.0306, "theo": 7.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "LQDA261023C00070000", "bid": 4.0, "bid_size": 4.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.7891, "open_interest": 15.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.0248, "vega": 0.079, "theta": -0.0994, "rho": 0.025, "theo": 5.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-17T13:24:13", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "LQDA261023P00070000", "bid": 7.2, "bid_size": 5.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.8351, "open_interest": 22.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.025, "vega": 0.0789, "theta": -0.0997, "rho": -0.0321, "theo": 8.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-17T12:05:44", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "LQDA261023C00071000", "bid": 3.6, "bid_size": 5.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.7792, "open_interest": 4.0, "volume": 0.0, "delta": 0.4561, "gamma": 0.0247, "vega": 0.0786, "theta": -0.0988, "rho": 0.0239, "theo": 4.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-09-15T15:50:39", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "LQDA261023P00071000", "bid": 7.8, "bid_size": 5.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.8255, "open_interest": 0.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.0249, "vega": 0.0785, "theta": -0.0991, "rho": -0.0335, "theo": 8.6364, "change": 0.0, "open": 0.0, "high": 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": "LQDA261023C00072000", "bid": 3.2, "bid_size": 5.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.8239, "open_interest": 1.0, "volume": 0.0, "delta": 0.4331, "gamma": 0.0245, "vega": 0.078, "theta": -0.098, "rho": 0.0228, "theo": 4.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-15T12:12:49", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "LQDA261023P00072000", "bid": 8.3, "bid_size": 6.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.8132, "open_interest": 10.0, "volume": 0.0, "delta": -0.5689, "gamma": 0.0247, "vega": 0.0777, "theta": -0.0982, "rho": -0.0344, "theo": 9.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.74, "last_trade_time": "2026-09-09T13:26:44", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "LQDA261023C00073000", "bid": 3.0, "bid_size": 4.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.8279, "open_interest": 1.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.0242, "vega": 0.0771, "theta": -0.0968, "rho": 0.0217, "theo": 4.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-09-15T12:14:12", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "LQDA261023P00073000", "bid": 9.0, "bid_size": 8.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.8301, "open_interest": 10.0, "volume": 0.0, "delta": -0.5915, "gamma": 0.0244, "vega": 0.0769, "theta": -0.097, "rho": -0.0357, "theo": 9.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-09T13:26:44", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "LQDA261023C00074000", "bid": 2.7, "bid_size": 7.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.8228, "open_interest": 0.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0239, "vega": 0.076, "theta": -0.0955, "rho": 0.0206, "theo": 3.8142, "change": 0.0, "open": 0.0, "high": 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": "LQDA261023P00074000", "bid": 9.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": -0.6135, "gamma": 0.0241, "vega": 0.0758, "theta": -0.0955, "rho": -0.0369, "theo": 10.6464, "change": 0.0, "open": 0.0, "high": 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": "LQDA261023C00075000", "bid": 2.5, "bid_size": 4.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.7814, "open_interest": 0.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0234, "vega": 0.0747, "theta": -0.094, "rho": 0.0195, "theo": 3.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "LQDA261023P00075000", "bid": 9.7, "bid_size": 5.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.7771, "open_interest": 1.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0237, "vega": 0.0745, "theta": -0.0939, "rho": -0.0378, "theo": 11.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-15T11:15:50", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "LQDA261023C00076000", "bid": 2.15, "bid_size": 6.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": 0.3476, "gamma": 0.023, "vega": 0.0732, "theta": -0.0922, "rho": 0.0185, "theo": 3.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "LQDA261023P00076000", "bid": 11.2, "bid_size": 5.0, "ask": 13.6, "ask_size": 6.0, "iv": 0.8479, "open_interest": 0.0, "volume": 0.0, "delta": -0.6551, "gamma": 0.0232, "vega": 0.0729, "theta": -0.0921, "rho": -0.0387, "theo": 12.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "LQDA261023C00077000", "bid": 1.85, "bid_size": 3.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.0224, "vega": 0.0716, "theta": -0.0903, "rho": 0.0175, "theo": 3.0283, "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": 3.27500009536743}, {"option": "LQDA261023P00077000", "bid": 11.2, "bid_size": 5.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0226, "vega": 0.0713, "theta": -0.0901, "rho": -0.0398, "theo": 12.8583, "change": 0.0, "open": 0.0, "high": 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": "LQDA261023C00078000", "bid": 1.15, "bid_size": 40.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": 0.3097, "gamma": 0.0218, "vega": 0.0699, "theta": -0.0883, "rho": 0.0166, "theo": 2.8051, "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": 3.0}, {"option": "LQDA261023P00078000", "bid": 12.0, "bid_size": 46.0, "ask": 14.9, "ask_size": 45.0, "iv": 0.7837, "open_interest": 0.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0221, "vega": 0.0695, "theta": -0.088, "rho": -0.0407, "theo": 13.6343, "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": 13.6500000953674}, {"option": "LQDA261023C00079000", "bid": 1.6, "bid_size": 68.0, "ask": 3.8, "ask_size": 64.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.0212, "vega": 0.0681, "theta": -0.0861, "rho": 0.0157, "theo": 2.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "LQDA261023P00079000", "bid": 13.5, "bid_size": 55.0, "ask": 15.7, "ask_size": 61.0, "iv": 0.8379, "open_interest": 0.0, "volume": 1.0, "delta": -0.7112, "gamma": 0.0214, "vega": 0.0675, "theta": -0.0858, "rho": -0.0412, "theo": 14.4282, "change": -0.24, "open": 14.11, "high": 14.11, "low": 14.11, "tick": "down", "last_trade_price": 14.11, "last_trade_time": "2026-09-21T10:40:03", "percent_change": -1.67247, "prev_day_close": 14.3499994277954}, {"option": "LQDA261023C00080000", "bid": 1.35, "bid_size": 118.0, "ask": 3.5, "ask_size": 72.0, "iv": 0.8174, "open_interest": 108.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0205, "vega": 0.0662, "theta": -0.0839, "rho": 0.0148, "theo": 2.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T12:34:25", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "LQDA261023P00080000", "bid": 14.0, "bid_size": 41.0, "ask": 16.5, "ask_size": 40.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0208, "vega": 0.0656, "theta": -0.0835, "rho": -0.0415, "theo": 15.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "LQDA261023C00081000", "bid": 0.6, "bid_size": 3.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.8044, "open_interest": 1.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0199, "vega": 0.0642, "theta": -0.0816, "rho": 0.014, "theo": 2.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-09-14T09:44:41", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "LQDA261023P00081000", "bid": 14.0, "bid_size": 3.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0202, "vega": 0.0636, "theta": -0.0811, "rho": -0.0426, "theo": 16.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "LQDA261023C00082000", "bid": 0.35, "bid_size": 3.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": 0.2444, "gamma": 0.0192, "vega": 0.0622, "theta": -0.0793, "rho": 0.0132, "theo": 2.0722, "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": 2.22499996423721}, {"option": "LQDA261023P00082000", "bid": 14.5, "bid_size": 7.0, "ask": 18.7, "ask_size": 5.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.0195, "vega": 0.0616, "theta": -0.0787, "rho": -0.0427, "theo": 16.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "LQDA261023C00083000", "bid": 0.35, "bid_size": 3.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.8151, "open_interest": 0.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0185, "vega": 0.0602, "theta": -0.0769, "rho": 0.0124, "theo": 1.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "LQDA261023P00083000", "bid": 15.8, "bid_size": 4.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.8056, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0188, "vega": 0.0594, "theta": -0.0763, "rho": -0.0434, "theo": 17.7528, "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": 17.8999996185303}, {"option": "LQDA261023C00085000", "bid": 0.5, "bid_size": 4.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.8543, "open_interest": 1.0, "volume": 0.0, "delta": 0.2041, "gamma": 0.0171, "vega": 0.0561, "theta": -0.0722, "rho": 0.011, "theo": 1.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-17T15:40:48", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "LQDA261023P00085000", "bid": 17.1, "bid_size": 4.0, "ask": 21.2, "ask_size": 3.0, "iv": 0.7648, "open_interest": 0.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.0174, "vega": 0.0552, "theta": -0.0714, "rho": -0.044, "theo": 19.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "LQDA261023C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.8661, "open_interest": 23.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0139, "vega": 0.0464, "theta": -0.0606, "rho": 0.0082, "theo": 1.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-09-09T10:11:16", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LQDA261023P00090000", "bid": 21.7, "bid_size": 20.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0142, "vega": 0.0451, "theta": -0.0595, "rho": -0.0438, "theo": 23.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "LQDA261023C00095000", "bid": 0.3, "bid_size": 76.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.8165, "open_interest": 0.0, "volume": 10.0, "delta": 0.1127, "gamma": 0.0111, "vega": 0.0379, "theta": -0.0504, "rho": 0.0062, "theo": 0.828, "change": -0.715, "open": 0.65, "high": 0.66, "low": 0.65, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T15:13:46", "percent_change": -52.0, "prev_day_close": 1.37500002421439}, {"option": "LQDA261023P00095000", "bid": 26.5, "bid_size": 8.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0114, "vega": 0.036, "theta": -0.0488, "rho": -0.0425, "theo": 28.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "LQDA261023C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 29.0, "iv": 1.0687, "open_interest": 1.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0088, "vega": 0.0307, "theta": -0.0416, "rho": 0.0046, "theo": 0.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-14T09:44:41", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "LQDA261023P00100000", "bid": 31.5, "bid_size": 8.0, "ask": 35.3, "ask_size": 8.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0092, "vega": 0.0283, "theta": -0.0397, "rho": -0.0399, "theo": 33.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2499990463257}, {"option": "LQDA261023C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 1.1433, "open_interest": 1.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.007, "vega": 0.0249, "theta": -0.0343, "rho": 0.0035, "theo": 0.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-09T10:27:31", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LQDA261023P00105000", "bid": 36.4, "bid_size": 3.0, "ask": 40.4, "ask_size": 7.0, "iv": 0.9481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0074, "vega": 0.0216, "theta": -0.0321, "rho": -0.0354, "theo": 38.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "LQDA261030C00045000", "bid": 20.8, "bid_size": 8.0, "ask": 24.1, "ask_size": 8.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0069, "vega": 0.0334, "theta": -0.04, "rho": 0.0441, "theo": 23.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "LQDA261030P00045000", "bid": 0.4, "bid_size": 88.0, "ask": 2.0, "ask_size": 124.0, "iv": 1.0748, "open_interest": 1.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.007, "vega": 0.0334, "theta": -0.0422, "rho": -0.0068, "theo": 0.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T15:19:00", "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "LQDA261030C00050000", "bid": 16.8, "bid_size": 28.0, "ask": 19.5, "ask_size": 20.0, "iv": 0.8075, "open_interest": 0.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0104, "vega": 0.0467, "theta": -0.0539, "rho": 0.0453, "theo": 18.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "LQDA261030P00050000", "bid": 1.1, "bid_size": 20.0, "ask": 1.75, "ask_size": 86.0, "iv": 0.908, "open_interest": 9.0, "volume": 2.0, "delta": -0.132, "gamma": 0.0104, "vega": 0.047, "theta": -0.0558, "rho": -0.0106, "theo": 1.5481, "change": -0.31, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-09-21T09:55:07", "percent_change": -18.2353, "prev_day_close": 1.69999998807907}, {"option": "LQDA261030C00055000", "bid": 13.0, "bid_size": 35.0, "ask": 15.7, "ask_size": 59.0, "iv": 0.8283, "open_interest": 0.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0144, "vega": 0.0616, "theta": -0.0684, "rho": 0.0446, "theo": 14.6903, "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": 15.0}, {"option": "LQDA261030P00055000", "bid": 1.95, "bid_size": 84.0, "ask": 3.0, "ask_size": 83.0, "iv": 0.878, "open_interest": 2.0, "volume": 3.0, "delta": -0.2018, "gamma": 0.0145, "vega": 0.0616, "theta": -0.0699, "rho": -0.0162, "theo": 2.5152, "change": -0.9, "open": 2.68, "high": 2.68, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T12:06:12", "percent_change": -29.0323, "prev_day_close": 3.09999990463257}, {"option": "LQDA261030C00056000", "bid": 12.1, "bid_size": 32.0, "ask": 15.2, "ask_size": 47.0, "iv": 0.8303, "open_interest": 0.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0153, "vega": 0.0645, "theta": -0.0711, "rho": 0.0442, "theo": 13.9422, "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": 14.2999997138977}, {"option": "LQDA261030P00056000", "bid": 1.8, "bid_size": 70.0, "ask": 4.3, "ask_size": 91.0, "iv": 0.9204, "open_interest": 1.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.0153, "vega": 0.0645, "theta": -0.0726, "rho": -0.0176, "theo": 2.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-09-17T09:43:04", "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "LQDA261030C00057000", "bid": 11.1, "bid_size": 4.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.8438, "open_interest": 0.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0161, "vega": 0.0673, "theta": -0.0738, "rho": 0.0437, "theo": 13.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "LQDA261030P00057000", "bid": 2.15, "bid_size": 3.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9409, "open_interest": 42.0, "volume": 0.0, "delta": -0.2357, "gamma": 0.0162, "vega": 0.0675, "theta": -0.0751, "rho": -0.0186, "theo": 3.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-09-14T12:44:11", "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "LQDA261030C00058000", "bid": 10.7, "bid_size": 4.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0169, "vega": 0.0701, "theta": -0.0763, "rho": 0.0431, "theo": 12.5078, "change": 0.0, "open": 0.0, "high": 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": "LQDA261030P00058000", "bid": 2.5, "bid_size": 3.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.017, "vega": 0.0702, "theta": -0.0776, "rho": -0.0202, "theo": 3.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-09-14T12:45:38", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "LQDA261030C00059000", "bid": 9.9, "bid_size": 4.0, "ask": 13.7, "ask_size": 4.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.0177, "vega": 0.0727, "theta": -0.0787, "rho": 0.0424, "theo": 11.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "LQDA261030P00059000", "bid": 2.85, "bid_size": 3.0, "ask": 4.5, "ask_size": 4.0, "iv": 0.8601, "open_interest": 71.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0177, "vega": 0.0728, "theta": -0.0799, "rho": -0.0219, "theo": 3.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-09-14T12:46:25", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "LQDA261030C00060000", "bid": 9.2, "bid_size": 3.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0184, "vega": 0.0751, "theta": -0.0809, "rho": 0.0417, "theo": 11.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "LQDA261030P00060000", "bid": 3.2, "bid_size": 30.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.9052, "open_interest": 1.0, "volume": 0.0, "delta": -0.2924, "gamma": 0.0185, "vega": 0.0753, "theta": -0.082, "rho": -0.0229, "theo": 3.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-09-15T15:59:25", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "LQDA261030C00061000", "bid": 9.0, "bid_size": 52.0, "ask": 11.6, "ask_size": 27.0, "iv": 0.813, "open_interest": 0.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.0191, "vega": 0.0774, "theta": -0.083, "rho": 0.0408, "theo": 10.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "LQDA261030P00061000", "bid": 3.7, "bid_size": 63.0, "ask": 6.2, "ask_size": 86.0, "iv": 0.9223, "open_interest": 1.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0192, "vega": 0.0775, "theta": -0.084, "rho": -0.0247, "theo": 4.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-09-14T09:43:32", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "LQDA261030C00062000", "bid": 8.6, "bid_size": 56.0, "ask": 10.8, "ask_size": 17.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": 0.6673, "gamma": 0.0197, "vega": 0.0795, "theta": -0.0848, "rho": 0.04, "theo": 9.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "LQDA261030P00062000", "bid": 4.1, "bid_size": 60.0, "ask": 5.5, "ask_size": 52.0, "iv": 0.8482, "open_interest": 8.0, "volume": 1.0, "delta": -0.3334, "gamma": 0.0198, "vega": 0.0796, "theta": -0.0858, "rho": -0.0265, "theo": 4.7102, "change": -0.6, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T13:35:31", "percent_change": -13.0435, "prev_day_close": 4.60000002384186}, {"option": "LQDA261030C00063000", "bid": 8.0, "bid_size": 65.0, "ask": 10.2, "ask_size": 9.0, "iv": 0.8044, "open_interest": 0.0, "volume": 0.0, "delta": 0.6462, "gamma": 0.0203, "vega": 0.0814, "theta": -0.0864, "rho": 0.039, "theo": 9.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "LQDA261030P00063000", "bid": 4.5, "bid_size": 63.0, "ask": 6.3, "ask_size": 86.0, "iv": 0.8666, "open_interest": 1.0, "volume": 2.0, "delta": -0.3546, "gamma": 0.0204, "vega": 0.0815, "theta": -0.0873, "rho": -0.0275, "theo": 5.1192, "change": -0.01, "open": 5.42, "high": 5.42, "low": 5.39, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-09-21T09:54:51", "percent_change": -0.185185, "prev_day_close": 5.39999997615814}, {"option": "LQDA261030C00064000", "bid": 7.3, "bid_size": 51.0, "ask": 10.0, "ask_size": 66.0, "iv": 0.8143, "open_interest": 0.0, "volume": 0.0, "delta": 0.6247, "gamma": 0.0208, "vega": 0.083, "theta": -0.0878, "rho": 0.038, "theo": 8.7621, "change": 0.0, "open": 0.0, "high": 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": "LQDA261030P00064000", "bid": 4.0, "bid_size": 105.0, "ask": 7.4, "ask_size": 113.0, "iv": 0.8454, "open_interest": 71.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0209, "vega": 0.0831, "theta": -0.0886, "rho": -0.0294, "theo": 5.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-17T09:43:04", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "LQDA261030C00065000", "bid": 6.9, "bid_size": 6.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.8091, "open_interest": 0.0, "volume": 0.0, "delta": 0.6029, "gamma": 0.0213, "vega": 0.0844, "theta": -0.0889, "rho": 0.0369, "theo": 8.2251, "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": 8.89999985694885}, {"option": "LQDA261030P00065000", "bid": 5.3, "bid_size": 6.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.858, "open_interest": 42.0, "volume": 0.0, "delta": -0.3981, "gamma": 0.0214, "vega": 0.0844, "theta": -0.0897, "rho": -0.0313, "theo": 6.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-09-14T12:44:11", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "LQDA261030C00066000", "bid": 6.3, "bid_size": 4.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.8073, "open_interest": 40.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0216, "vega": 0.0855, "theta": -0.0898, "rho": 0.0358, "theo": 7.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-09-15T10:03:35", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "LQDA261030P00066000", "bid": 5.6, "bid_size": 5.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0218, "vega": 0.0856, "theta": -0.0905, "rho": -0.0322, "theo": 6.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "LQDA261030C00067000", "bid": 6.0, "bid_size": 7.0, "ask": 8.4, "ask_size": 4.0, "iv": 0.8145, "open_interest": 0.0, "volume": 0.0, "delta": 0.559, "gamma": 0.0219, "vega": 0.0864, "theta": -0.0904, "rho": 0.0347, "theo": 7.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "LQDA261030P00067000", "bid": 6.0, "bid_size": 4.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.8338, "open_interest": 2.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.0221, "vega": 0.0864, "theta": -0.091, "rho": -0.0342, "theo": 7.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-09-14T12:44:42", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "LQDA261030C00068000", "bid": 5.3, "bid_size": 7.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.8132, "open_interest": 13.0, "volume": 0.0, "delta": 0.537, "gamma": 0.0221, "vega": 0.0869, "theta": -0.0907, "rho": 0.0335, "theo": 6.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-09-15T10:03:00", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "LQDA261030P00068000", "bid": 6.5, "bid_size": 6.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.0223, "vega": 0.0869, "theta": -0.0913, "rho": -0.0361, "theo": 7.5454, "change": 0.0, "open": 0.0, "high": 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": "LQDA261030C00069000", "bid": 5.2, "bid_size": 6.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.8267, "open_interest": 2.0, "volume": 0.0, "delta": 0.5151, "gamma": 0.0223, "vega": 0.0872, "theta": -0.0909, "rho": 0.0323, "theo": 6.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-09-15T11:59:21", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "LQDA261030P00069000", "bid": 6.6, "bid_size": 4.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.8007, "open_interest": 0.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0225, "vega": 0.0871, "theta": -0.0914, "rho": -0.0368, "theo": 8.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "LQDA261030C00070000", "bid": 4.7, "bid_size": 5.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.8034, "open_interest": 2.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0223, "vega": 0.0873, "theta": -0.0907, "rho": 0.0311, "theo": 5.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-16T11:53:11", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "LQDA261030P00070000", "bid": 7.7, "bid_size": 6.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.8291, "open_interest": 19.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.0225, "vega": 0.0872, "theta": -0.0912, "rho": -0.0387, "theo": 8.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-09-16T14:54:55", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "LQDA261030C00071000", "bid": 4.2, "bid_size": 7.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.8121, "open_interest": 0.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0223, "vega": 0.0871, "theta": -0.0904, "rho": 0.0299, "theo": 5.5283, "change": 0.0, "open": 0.0, "high": 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": "LQDA261030P00071000", "bid": 7.9, "bid_size": 6.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.8267, "open_interest": 0.0, "volume": 0.0, "delta": -0.53, "gamma": 0.0225, "vega": 0.087, "theta": -0.0908, "rho": -0.0406, "theo": 9.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "LQDA261030C00072000", "bid": 4.1, "bid_size": 4.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.7955, "open_interest": 0.0, "volume": 0.0, "delta": 0.451, "gamma": 0.0222, "vega": 0.0866, "theta": -0.0898, "rho": 0.0287, "theo": 5.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "LQDA261030P00072000", "bid": 9.0, "bid_size": 6.0, "ask": 11.2, "ask_size": 4.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0224, "vega": 0.0866, "theta": -0.0901, "rho": -0.0422, "theo": 9.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "LQDA261030C00073000", "bid": 3.8, "bid_size": 5.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.8288, "open_interest": 0.0, "volume": 0.0, "delta": 0.4304, "gamma": 0.0221, "vega": 0.086, "theta": -0.089, "rho": 0.0275, "theo": 4.8194, "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": 5.30000007152557}, {"option": "LQDA261030P00073000", "bid": 9.6, "bid_size": 6.0, "ask": 12.1, "ask_size": 6.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0223, "vega": 0.0857, "theta": -0.0893, "rho": -0.0427, "theo": 10.5895, "change": 0.0, "open": 0.0, "high": 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": "LQDA261030C00074000", "bid": 3.5, "bid_size": 6.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.8136, "open_interest": 0.0, "volume": 0.0, "delta": 0.4103, "gamma": 0.0219, "vega": 0.0851, "theta": -0.088, "rho": 0.0263, "theo": 4.4972, "change": 0.0, "open": 0.0, "high": 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": "LQDA261030P00074000", "bid": 9.9, "bid_size": 4.0, "ask": 12.8, "ask_size": 4.0, "iv": 0.8173, "open_interest": 0.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0221, "vega": 0.0849, "theta": -0.0882, "rho": -0.0445, "theo": 11.2658, "change": 0.0, "open": 0.0, "high": 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": "LQDA261030C00075000", "bid": 3.1, "bid_size": 5.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.8017, "open_interest": 1.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.0216, "vega": 0.084, "theta": -0.0869, "rho": 0.0251, "theo": 4.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-09-15T15:59:25", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "LQDA261030P00075000", "bid": 11.1, "bid_size": 5.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.8355, "open_interest": 0.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.0218, "vega": 0.0838, "theta": -0.087, "rho": -0.0461, "theo": 11.9622, "change": 0.0, "open": 0.0, "high": 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": "LQDA261030C00076000", "bid": 2.9, "bid_size": 5.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.8117, "open_interest": 1.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0213, "vega": 0.0828, "theta": -0.0856, "rho": 0.024, "theo": 3.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T10:29:46", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "LQDA261030P00076000", "bid": 11.0, "bid_size": 5.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0215, "vega": 0.0821, "theta": -0.0857, "rho": -0.046, "theo": 12.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "LQDA261030C00077000", "bid": 2.5, "bid_size": 3.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8138, "open_interest": 0.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0209, "vega": 0.0814, "theta": -0.0841, "rho": 0.0229, "theo": 3.6498, "change": 0.0, "open": 0.0, "high": 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": "LQDA261030P00077000", "bid": 12.3, "bid_size": 4.0, "ask": 14.8, "ask_size": 4.0, "iv": 0.8243, "open_interest": 0.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0212, "vega": 0.0809, "theta": -0.0842, "rho": -0.0475, "theo": 13.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "LQDA261030C00078000", "bid": 2.35, "bid_size": 6.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.8171, "open_interest": 3.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0205, "vega": 0.0798, "theta": -0.0825, "rho": 0.0218, "theo": 3.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-16T10:59:05", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "LQDA261030P00078000", "bid": 12.5, "bid_size": 5.0, "ask": 15.6, "ask_size": 5.0, "iv": 0.7933, "open_interest": 0.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0208, "vega": 0.0794, "theta": -0.0825, "rho": -0.049, "theo": 14.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "LQDA261030C00079000", "bid": 2.0, "bid_size": 4.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.8058, "open_interest": 1.0, "volume": 0.0, "delta": 0.3188, "gamma": 0.02, "vega": 0.0781, "theta": -0.0808, "rho": 0.0207, "theo": 3.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-09-11T13:09:49", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "LQDA261030P00079000", "bid": 13.2, "bid_size": 5.0, "ask": 16.4, "ask_size": 5.0, "iv": 0.7912, "open_interest": 0.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0203, "vega": 0.0777, "theta": -0.0808, "rho": -0.0501, "theo": 14.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "LQDA261030C00080000", "bid": 1.65, "bid_size": 5.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.7987, "open_interest": 111.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0196, "vega": 0.0764, "theta": -0.079, "rho": 0.0197, "theo": 2.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-09-17T15:13:56", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "LQDA261030P00080000", "bid": 14.0, "bid_size": 3.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0198, "vega": 0.0754, "theta": -0.0789, "rho": -0.0497, "theo": 15.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "LQDA261030C00081000", "bid": 1.6, "bid_size": 6.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0191, "vega": 0.0745, "theta": -0.0772, "rho": 0.0188, "theo": 2.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "LQDA261030P00081000", "bid": 14.8, "bid_size": 4.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.7941, "open_interest": 0.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0194, "vega": 0.0738, "theta": -0.077, "rho": -0.0509, "theo": 16.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "LQDA261030C00085000", "bid": 0.25, "bid_size": 4.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.7914, "open_interest": 0.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0169, "vega": 0.0666, "theta": -0.0693, "rho": 0.0152, "theo": 2.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "LQDA261030P00085000", "bid": 17.6, "bid_size": 3.0, "ask": 21.3, "ask_size": 4.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0172, "vega": 0.0654, "theta": -0.0689, "rho": -0.0528, "theo": 19.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "LQDA261030C00090000", "bid": 0.1, "bid_size": 3.0, "ask": 2.7, "ask_size": 4.0, "iv": 0.8108, "open_interest": 41.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0142, "vega": 0.0565, "theta": -0.0593, "rho": 0.0116, "theo": 1.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-09-17T15:42:39", "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "LQDA261030P00090000", "bid": 22.1, "bid_size": 4.0, "ask": 25.7, "ask_size": 4.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0145, "vega": 0.0549, "theta": -0.0586, "rho": -0.0539, "theo": 24.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "LQDA261030C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0116, "vega": 0.047, "theta": -0.0499, "rho": 0.0089, "theo": 1.0776, "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": 1.35000002384186}, {"option": "LQDA261030P00095000", "bid": 26.2, "bid_size": 4.0, "ask": 30.2, "ask_size": 3.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.012, "vega": 0.0448, "theta": -0.0489, "rho": -0.0528, "theo": 28.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "LQDA261030C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.9231, "open_interest": 1.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0094, "vega": 0.0388, "theta": -0.0416, "rho": 0.0068, "theo": 0.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-14T13:59:38", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "LQDA261030P00100000", "bid": 31.3, "bid_size": 3.0, "ask": 35.2, "ask_size": 3.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0099, "vega": 0.0357, "theta": -0.0403, "rho": -0.0496, "theo": 33.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "LQDA261120C00035000", "bid": 30.6, "bid_size": 3.0, "ask": 34.1, "ask_size": 3.0, "iv": 0.8916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0032, "vega": 0.0257, "theta": -0.0189, "rho": 0.0535, "theo": 32.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7499990463257}, {"option": "LQDA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 1.0744, "open_interest": 17.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0032, "vega": 0.0257, "theta": -0.023, "rho": -0.0059, "theo": 0.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-11T11:53:26", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LQDA261120C00037500", "bid": 28.3, "bid_size": 3.0, "ask": 31.9, "ask_size": 3.0, "iv": 0.9249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.004, "vega": 0.031, "theta": -0.023, "rho": 0.0562, "theo": 30.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "LQDA261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 24.0, "iv": 1.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.004, "vega": 0.0311, "theta": -0.0268, "rho": -0.0074, "theo": 0.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "LQDA261120C00040000", "bid": 26.1, "bid_size": 4.0, "ask": 29.1, "ask_size": 3.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0049, "vega": 0.037, "theta": -0.0274, "rho": 0.0585, "theo": 28.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "LQDA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 26.0, "iv": 1.1111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0049, "vega": 0.0371, "theta": -0.031, "rho": -0.0092, "theo": 1.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LQDA261120C00042500", "bid": 23.9, "bid_size": 3.0, "ask": 26.9, "ask_size": 3.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.006, "vega": 0.0436, "theta": -0.0322, "rho": 0.0603, "theo": 25.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "LQDA261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.9864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.006, "vega": 0.0437, "theta": -0.0355, "rho": -0.0115, "theo": 1.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "LQDA261120C00045000", "bid": 21.9, "bid_size": 10.0, "ask": 24.8, "ask_size": 10.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0072, "vega": 0.0509, "theta": -0.0372, "rho": 0.0617, "theo": 23.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "LQDA261120P00045000", "bid": 0.6, "bid_size": 11.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.907, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0072, "vega": 0.051, "theta": -0.0402, "rho": -0.0141, "theo": 1.6193, "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": 1.27500000596046}, {"option": "LQDA261120C00047500", "bid": 20.3, "bid_size": 38.0, "ask": 22.8, "ask_size": 38.0, "iv": 0.9014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0085, "vega": 0.0584, "theta": -0.0424, "rho": 0.0625, "theo": 21.7205, "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": 22.1499996185303}, {"option": "LQDA261120P00047500", "bid": 0.6, "bid_size": 99.0, "ask": 3.6, "ask_size": 100.0, "iv": 0.9455, "open_interest": 1.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0085, "vega": 0.0586, "theta": -0.0451, "rho": -0.0172, "theo": 2.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-11T10:16:51", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "LQDA261120C00050000", "bid": 18.4, "bid_size": 27.0, "ask": 20.9, "ask_size": 38.0, "iv": 0.8985, "open_interest": 0.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0098, "vega": 0.0663, "theta": -0.0476, "rho": 0.0628, "theo": 19.7166, "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": 20.1999998092651}, {"option": "LQDA261120P00050000", "bid": 1.9, "bid_size": 105.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.8635, "open_interest": 249.0, "volume": 159.0, "delta": -0.1612, "gamma": 0.0099, "vega": 0.0664, "theta": -0.05, "rho": -0.0207, "theo": 2.4939, "change": -0.325, "open": 2.65, "high": 2.65, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T15:27:15", "percent_change": -12.381, "prev_day_close": 2.625}, {"option": "LQDA261120C00055000", "bid": 14.8, "bid_size": 50.0, "ask": 17.4, "ask_size": 50.0, "iv": 0.884, "open_interest": 4.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0127, "vega": 0.0818, "theta": -0.0573, "rho": 0.0616, "theo": 15.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-09-16T10:46:37", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "LQDA261120P00055000", "bid": 3.5, "bid_size": 59.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.8788, "open_interest": 1.0, "volume": 51.0, "delta": -0.2273, "gamma": 0.0127, "vega": 0.0819, "theta": -0.0592, "rho": -0.0291, "theo": 3.7393, "change": 0.3, "open": 3.5, "high": 3.8, "low": 3.5, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T14:59:45", "percent_change": 8.57143, "prev_day_close": 3.5}, {"option": "LQDA261120C00060000", "bid": 11.7, "bid_size": 82.0, "ask": 14.0, "ask_size": 42.0, "iv": 0.857, "open_interest": 5.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0152, "vega": 0.0951, "theta": -0.0653, "rho": 0.0581, "theo": 12.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-18T12:05:12", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "LQDA261120P00060000", "bid": 4.3, "bid_size": 80.0, "ask": 7.0, "ask_size": 85.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0153, "vega": 0.0953, "theta": -0.0667, "rho": -0.0387, "theo": 5.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "LQDA261120C00062500", "bid": 10.3, "bid_size": 11.0, "ask": 12.6, "ask_size": 11.0, "iv": 0.8509, "open_interest": 0.0, "volume": 0.0, "delta": 0.6514, "gamma": 0.0162, "vega": 0.1003, "theta": -0.0683, "rho": 0.0557, "theo": 11.2707, "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": 12.0999999046326}, {"option": "LQDA261120P00062500", "bid": 5.4, "bid_size": 10.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.8611, "open_interest": 0.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0164, "vega": 0.1004, "theta": -0.0694, "rho": -0.044, "theo": 6.4679, "change": 0.0, "open": 0.0, "high": 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": "LQDA261120C00065000", "bid": 8.9, "bid_size": 11.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.8535, "open_interest": 0.0, "volume": 0.0, "delta": 0.6078, "gamma": 0.017, "vega": 0.1042, "theta": -0.0704, "rho": 0.0529, "theo": 9.9455, "change": 0.0, "open": 0.0, "high": 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": "LQDA261120P00065000", "bid": 6.7, "bid_size": 10.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.8502, "open_interest": 6.0, "volume": 0.0, "delta": -0.3927, "gamma": 0.0172, "vega": 0.1043, "theta": -0.0714, "rho": -0.0492, "theo": 7.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-15T10:51:37", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "LQDA261120C00067500", "bid": 7.2, "bid_size": 89.0, "ask": 10.2, "ask_size": 58.0, "iv": 0.813, "open_interest": 10.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0176, "vega": 0.1068, "theta": -0.0718, "rho": 0.0499, "theo": 8.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-11T14:37:09", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "LQDA261120P00067500", "bid": 7.8, "bid_size": 118.0, "ask": 10.4, "ask_size": 87.0, "iv": 0.8344, "open_interest": 610.0, "volume": 0.0, "delta": -0.4373, "gamma": 0.0178, "vega": 0.1069, "theta": -0.0725, "rho": -0.0543, "theo": 8.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-16T15:03:25", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "LQDA261120C00070000", "bid": 6.6, "bid_size": 101.0, "ask": 9.4, "ask_size": 89.0, "iv": 0.8424, "open_interest": 26.0, "volume": 1.0, "delta": 0.5198, "gamma": 0.018, "vega": 0.1081, "theta": -0.0723, "rho": 0.0467, "theo": 7.6709, "change": -0.2, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-21T13:21:29", "percent_change": -2.38095, "prev_day_close": 8.40000009536743}, {"option": "LQDA261120P00070000", "bid": 9.3, "bid_size": 76.0, "ask": 11.9, "ask_size": 61.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0182, "vega": 0.1081, "theta": -0.0727, "rho": -0.0595, "theo": 10.3311, "change": 0.0, "open": 0.0, "high": 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": "LQDA261120C00072500", "bid": 5.6, "bid_size": 82.0, "ask": 8.2, "ask_size": 72.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.4769, "gamma": 0.018, "vega": 0.108, "theta": -0.072, "rho": 0.0433, "theo": 6.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "LQDA261120P00072500", "bid": 10.8, "bid_size": 80.0, "ask": 13.4, "ask_size": 72.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0182, "vega": 0.1079, "theta": -0.0722, "rho": -0.064, "theo": 11.8634, "change": 0.0, "open": 0.0, "high": 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": "LQDA261120C00075000", "bid": 4.6, "bid_size": 11.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.818, "open_interest": 0.0, "volume": 0.0, "delta": 0.4356, "gamma": 0.0179, "vega": 0.1068, "theta": -0.071, "rho": 0.04, "theo": 5.8652, "change": 0.0, "open": 0.0, "high": 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": "LQDA261120P00075000", "bid": 12.6, "bid_size": 11.0, "ask": 15.1, "ask_size": 11.0, "iv": 0.8376, "open_interest": 1.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.0181, "vega": 0.1064, "theta": -0.071, "rho": -0.0685, "theo": 13.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-09-17T10:54:45", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "LQDA261120C00077500", "bid": 3.9, "bid_size": 69.0, "ask": 6.5, "ask_size": 75.0, "iv": 0.8115, "open_interest": 6.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0175, "vega": 0.1045, "theta": -0.0694, "rho": 0.0367, "theo": 5.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-11T11:18:55", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "LQDA261120P00077500", "bid": 14.0, "bid_size": 61.0, "ask": 16.7, "ask_size": 45.0, "iv": 0.813, "open_interest": 3.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.0178, "vega": 0.1041, "theta": -0.0692, "rho": -0.0726, "theo": 15.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-09-11T14:54:11", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "LQDA261120C00080000", "bid": 3.0, "bid_size": 104.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.7568, "open_interest": 8.0, "volume": 2.0, "delta": 0.3594, "gamma": 0.017, "vega": 0.1014, "theta": -0.0673, "rho": 0.0336, "theo": 4.4661, "change": -0.57, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "no_change", "last_trade_price": 4.48, "last_trade_time": "2026-09-21T10:27:21", "percent_change": -11.2871, "prev_day_close": 5.04999995231628}, {"option": "LQDA261120P00080000", "bid": 15.7, "bid_size": 70.0, "ask": 18.4, "ask_size": 51.0, "iv": 0.7988, "open_interest": 5.0, "volume": 0.0, "delta": -0.6443, "gamma": 0.0173, "vega": 0.1007, "theta": -0.0669, "rho": -0.076, "theo": 17.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-11T11:01:35", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "LQDA261120C00085000", "bid": 3.1, "bid_size": 11.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.8256, "open_interest": 15.0, "volume": 2.0, "delta": 0.2934, "gamma": 0.0156, "vega": 0.0934, "theta": -0.062, "rho": 0.0278, "theo": 3.4003, "change": -0.215, "open": 3.41, "high": 3.41, "low": 3.41, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-09-21T13:21:29", "percent_change": -5.93103, "prev_day_close": 3.625}, {"option": "LQDA261120P00085000", "bid": 19.9, "bid_size": 40.0, "ask": 22.3, "ask_size": 56.0, "iv": 0.813, "open_interest": 0.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.016, "vega": 0.0921, "theta": -0.0612, "rho": -0.0813, "theo": 21.0198, "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": 20.6999998092651}, {"option": "LQDA261120C00090000", "bid": 1.05, "bid_size": 100.0, "ask": 3.9, "ask_size": 101.0, "iv": 0.7932, "open_interest": 54.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.014, "vega": 0.0839, "theta": -0.0559, "rho": 0.0228, "theo": 2.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-09-17T15:31:17", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "LQDA261120P00090000", "bid": 23.6, "bid_size": 51.0, "ask": 26.7, "ask_size": 21.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0144, "vega": 0.082, "theta": -0.0547, "rho": -0.0841, "theo": 25.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "LQDA261120C00095000", "bid": 0.2, "bid_size": 212.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.6788, "open_interest": 111.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0123, "vega": 0.0742, "theta": -0.0496, "rho": 0.0185, "theo": 1.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T15:43:27", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "LQDA261120P00095000", "bid": 28.4, "bid_size": 34.0, "ask": 31.1, "ask_size": 29.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0128, "vega": 0.0716, "theta": -0.048, "rho": -0.0848, "theo": 29.6093, "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": 29.3000001907349}, {"option": "LQDA261120C00100000", "bid": 0.05, "bid_size": 58.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.7089, "open_interest": 8.0, "volume": 1.0, "delta": 0.1554, "gamma": 0.0106, "vega": 0.0648, "theta": -0.0436, "rho": 0.0151, "theo": 1.5385, "change": -0.865, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-21T13:21:29", "percent_change": -48.7324, "prev_day_close": 1.77500005066395}, {"option": "LQDA261120P00100000", "bid": 32.4, "bid_size": 34.0, "ask": 35.6, "ask_size": 36.0, "iv": 0.7921, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0112, "vega": 0.0615, "theta": -0.0416, "rho": -0.0843, "theo": 34.1616, "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": 34.0}, {"option": "LQDA261218C00017500", "bid": 47.9, "bid_size": 6.0, "ask": 51.6, "ask_size": 6.0, "iv": 1.4968, "open_interest": 1.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0005, "vega": 0.0066, "theta": 0.0, "rho": 0.0229, "theo": 49.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-05-12T13:30:14", "percent_change": 0.0, "prev_day_close": 49.8000011444092}, {"option": "LQDA261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 21.0, "iv": 1.9606, "open_interest": 3.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0005, "vega": 0.0067, "theta": -0.0048, "rho": -0.0015, "theo": 0.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-26T09:30:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LQDA261218C00020000", "bid": 45.5, "bid_size": 1.0, "ask": 49.4, "ask_size": 7.0, "iv": 1.4814, "open_interest": 6.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0007, "vega": 0.0092, "theta": 0.0, "rho": 0.0298, "theo": 47.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.85, "last_trade_time": "2026-06-02T12:22:03", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "LQDA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.4059, "open_interest": 6.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0007, "vega": 0.0092, "theta": -0.0062, "rho": -0.0021, "theo": 0.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LQDA261218C00022500", "bid": 43.0, "bid_size": 6.0, "ask": 46.9, "ask_size": 6.0, "iv": 1.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.001, "vega": 0.0123, "theta": -0.0007, "rho": 0.0369, "theo": 44.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "LQDA261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 24.0, "iv": 1.635, "open_interest": 1.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.001, "vega": 0.0122, "theta": -0.008, "rho": -0.0029, "theo": 0.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LQDA261218C00025000", "bid": 40.7, "bid_size": 6.0, "ask": 44.5, "ask_size": 6.0, "iv": 1.2822, "open_interest": 2.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0013, "vega": 0.016, "theta": -0.0031, "rho": 0.0439, "theo": 42.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.35, "last_trade_time": "2026-09-15T11:24:31", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "LQDA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 30.0, "iv": 1.5091, "open_interest": 11.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0013, "vega": 0.0159, "theta": -0.01, "rho": -0.0039, "theo": 0.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-11T10:10:54", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LQDA261218C00027500", "bid": 38.3, "bid_size": 6.0, "ask": 42.0, "ask_size": 7.0, "iv": 1.1831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0017, "vega": 0.0204, "theta": -0.0057, "rho": 0.0507, "theo": 39.9515, "change": 0.0, "open": 0.0, "high": 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": "LQDA261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 23.0, "iv": 1.3953, "open_interest": 4.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0017, "vega": 0.0202, "theta": -0.0123, "rho": -0.0052, "theo": 0.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-06-02T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA261218C00030000", "bid": 35.9, "bid_size": 8.0, "ask": 38.9, "ask_size": 9.0, "iv": 0.9637, "open_interest": 4.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0022, "vega": 0.0255, "theta": -0.0087, "rho": 0.0573, "theo": 37.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-09-15T11:24:31", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "LQDA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 30.0, "iv": 1.2979, "open_interest": 5.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0022, "vega": 0.0253, "theta": -0.0149, "rho": -0.0068, "theo": 0.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-07T10:07:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LQDA261218C00032500", "bid": 33.6, "bid_size": 8.0, "ask": 36.5, "ask_size": 9.0, "iv": 0.9333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0028, "vega": 0.0313, "theta": -0.012, "rho": 0.0632, "theo": 35.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "LQDA261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 1.1019, "open_interest": 7.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0028, "vega": 0.0312, "theta": -0.0178, "rho": -0.0087, "theo": 0.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-11T15:33:19", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LQDA261218C00035000", "bid": 31.3, "bid_size": 8.0, "ask": 34.4, "ask_size": 9.0, "iv": 0.9411, "open_interest": 59.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0035, "vega": 0.0378, "theta": -0.0156, "rho": 0.0685, "theo": 33.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.77, "last_trade_time": "2026-08-14T11:42:47", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "LQDA261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 1.0327, "open_interest": 453.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0035, "vega": 0.0377, "theta": -0.021, "rho": -0.0111, "theo": 0.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-01T10:03:35", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LQDA261218C00037500", "bid": 29.1, "bid_size": 8.0, "ask": 32.1, "ask_size": 9.0, "iv": 0.9156, "open_interest": 8.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0043, "vega": 0.0451, "theta": -0.0194, "rho": 0.0729, "theo": 30.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.27, "last_trade_time": "2026-06-04T11:17:56", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "LQDA261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 1.0405, "open_interest": 2.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0043, "vega": 0.0451, "theta": -0.0245, "rho": -0.0139, "theo": 1.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-19T09:30:03", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "LQDA261218C00040000", "bid": 26.9, "bid_size": 8.0, "ask": 29.7, "ask_size": 9.0, "iv": 0.8711, "open_interest": 64.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0051, "vega": 0.0528, "theta": -0.0234, "rho": 0.0766, "theo": 28.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-09-15T10:40:29", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "LQDA261218P00040000", "bid": 0.1, "bid_size": 9.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.9954, "open_interest": 270.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0051, "vega": 0.0528, "theta": -0.0281, "rho": -0.0172, "theo": 1.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LQDA261218C00042500", "bid": 24.8, "bid_size": 8.0, "ask": 27.6, "ask_size": 9.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.006, "vega": 0.0611, "theta": -0.0275, "rho": 0.0795, "theo": 26.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-06-30T13:26:22", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "LQDA261218P00042500", "bid": 0.4, "bid_size": 8.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.9392, "open_interest": 11.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0061, "vega": 0.0611, "theta": -0.0318, "rho": -0.0209, "theo": 1.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "LQDA261218C00045000", "bid": 22.7, "bid_size": 8.0, "ask": 25.8, "ask_size": 9.0, "iv": 0.8614, "open_interest": 11.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.007, "vega": 0.0696, "theta": -0.0316, "rho": 0.0815, "theo": 24.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.93, "last_trade_time": "2026-09-15T10:02:02", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "LQDA261218P00045000", "bid": 0.8, "bid_size": 8.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.8673, "open_interest": 258.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.007, "vega": 0.0697, "theta": -0.0356, "rho": -0.0252, "theo": 2.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "LQDA261218C00047500", "bid": 20.7, "bid_size": 8.0, "ask": 23.8, "ask_size": 9.0, "iv": 0.8426, "open_interest": 23.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.008, "vega": 0.0782, "theta": -0.0357, "rho": 0.0827, "theo": 22.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-06-18T13:35:28", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "LQDA261218P00047500", "bid": 0.9, "bid_size": 8.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.8379, "open_interest": 1.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0081, "vega": 0.0783, "theta": -0.0393, "rho": -0.0299, "theo": 2.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "LQDA261218C00050000", "bid": 18.8, "bid_size": 8.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.8277, "open_interest": 7.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0091, "vega": 0.0868, "theta": -0.0397, "rho": 0.0832, "theo": 20.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-08-27T15:39:19", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "LQDA261218P00050000", "bid": 1.25, "bid_size": 9.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.7997, "open_interest": 16.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.0091, "vega": 0.087, "theta": -0.0429, "rho": -0.0351, "theo": 3.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "LQDA261218C00052500", "bid": 17.0, "bid_size": 7.0, "ask": 20.2, "ask_size": 9.0, "iv": 0.8206, "open_interest": 1.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0101, "vega": 0.095, "theta": -0.0434, "rho": 0.0829, "theo": 19.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.48, "last_trade_time": "2026-09-01T13:22:24", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "LQDA261218P00052500", "bid": 2.0, "bid_size": 12.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.8116, "open_interest": 48.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.0102, "vega": 0.0952, "theta": -0.0463, "rho": -0.0409, "theo": 4.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-17T11:58:31", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "LQDA261218C00055000", "bid": 15.5, "bid_size": 8.0, "ask": 18.6, "ask_size": 9.0, "iv": 0.824, "open_interest": 11.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0111, "vega": 0.1028, "theta": -0.0469, "rho": 0.082, "theo": 17.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-09-16T09:48:49", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "LQDA261218P00055000", "bid": 3.1, "bid_size": 6.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.7738, "open_interest": 316.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0111, "vega": 0.103, "theta": -0.0493, "rho": -0.0468, "theo": 5.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-09-18T15:15:06", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "LQDA261218C00057500", "bid": 14.0, "bid_size": 8.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.8172, "open_interest": 3.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.012, "vega": 0.1098, "theta": -0.0499, "rho": 0.0805, "theo": 15.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-06-09T11:32:48", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "LQDA261218P00057500", "bid": 4.0, "bid_size": 8.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.8185, "open_interest": 16.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.0121, "vega": 0.11, "theta": -0.052, "rho": -0.0533, "theo": 5.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-09-16T10:44:53", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "LQDA261218C00060000", "bid": 12.5, "bid_size": 8.0, "ask": 15.7, "ask_size": 9.0, "iv": 0.8151, "open_interest": 116.0, "volume": 0.0, "delta": 0.6859, "gamma": 0.0128, "vega": 0.116, "theta": -0.0525, "rho": 0.0784, "theo": 14.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-07-30T15:37:06", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "LQDA261218P00060000", "bid": 5.6, "bid_size": 8.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.8441, "open_interest": 10.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0129, "vega": 0.1162, "theta": -0.0543, "rho": -0.0597, "theo": 6.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-10T13:11:24", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "LQDA261218C00062500", "bid": 11.2, "bid_size": 8.0, "ask": 14.6, "ask_size": 9.0, "iv": 0.8214, "open_interest": 16.0, "volume": 0.0, "delta": 0.6501, "gamma": 0.0135, "vega": 0.1211, "theta": -0.0546, "rho": 0.0759, "theo": 12.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-06-25T10:38:30", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "LQDA261218P00062500", "bid": 6.6, "bid_size": 8.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.8344, "open_interest": 20.0, "volume": 0.0, "delta": -0.348, "gamma": 0.0136, "vega": 0.1214, "theta": -0.056, "rho": -0.0664, "theo": 8.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-15T10:49:18", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "LQDA261218C00065000", "bid": 10.5, "bid_size": 20.0, "ask": 13.4, "ask_size": 42.0, "iv": 0.8393, "open_interest": 21.0, "volume": 0.0, "delta": 0.6138, "gamma": 0.0141, "vega": 0.1252, "theta": -0.0562, "rho": 0.073, "theo": 11.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.26, "last_trade_time": "2026-09-09T14:19:57", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "LQDA261218P00065000", "bid": 8.1, "bid_size": 59.0, "ask": 10.5, "ask_size": 51.0, "iv": 0.8176, "open_interest": 21.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0142, "vega": 0.1254, "theta": -0.0573, "rho": -0.0733, "theo": 9.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-10T13:29:44", "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "LQDA261218C00067500", "bid": 9.4, "bid_size": 70.0, "ask": 12.3, "ask_size": 65.0, "iv": 0.8375, "open_interest": 57.0, "volume": 10.0, "delta": 0.5771, "gamma": 0.0146, "vega": 0.1282, "theta": -0.0573, "rho": 0.0698, "theo": 10.502, "change": -0.25, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-21T09:41:59", "percent_change": -2.22222, "prev_day_close": 11.25}, {"option": "LQDA261218P00067500", "bid": 9.4, "bid_size": 88.0, "ask": 12.3, "ask_size": 55.0, "iv": 0.8296, "open_interest": 185.0, "volume": 0.0, "delta": -0.4218, "gamma": 0.0147, "vega": 0.1283, "theta": -0.058, "rho": -0.0799, "theo": 10.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-10T15:09:12", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "LQDA261218C00070000", "bid": 8.3, "bid_size": 177.0, "ask": 11.3, "ask_size": 55.0, "iv": 0.8328, "open_interest": 118.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.0149, "vega": 0.13, "theta": -0.0579, "rho": 0.0664, "theo": 9.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-09-17T14:02:04", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "LQDA261218P00070000", "bid": 10.9, "bid_size": 53.0, "ask": 13.8, "ask_size": 53.0, "iv": 0.8303, "open_interest": 22.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0151, "vega": 0.1301, "theta": -0.0583, "rho": -0.0864, "theo": 12.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-09-10T15:19:18", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "LQDA261218C00072500", "bid": 7.3, "bid_size": 73.0, "ask": 10.3, "ask_size": 55.0, "iv": 0.8259, "open_interest": 68.0, "volume": 0.0, "delta": 0.5046, "gamma": 0.015, "vega": 0.1307, "theta": -0.058, "rho": 0.0628, "theo": 8.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-18T09:52:55", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "LQDA261218P00072500", "bid": 12.0, "bid_size": 8.0, "ask": 15.4, "ask_size": 9.0, "iv": 0.8133, "open_interest": 10.0, "volume": 0.0, "delta": -0.4953, "gamma": 0.0153, "vega": 0.1306, "theta": -0.058, "rho": -0.0925, "theo": 13.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-10T13:29:44", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "LQDA261218C00075000", "bid": 5.8, "bid_size": 9.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.7976, "open_interest": 52.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0151, "vega": 0.1304, "theta": -0.0576, "rho": 0.0592, "theo": 7.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-16T09:48:49", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "LQDA261218P00075000", "bid": 13.6, "bid_size": 8.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.8092, "open_interest": 52.0, "volume": 0.0, "delta": -0.5311, "gamma": 0.0154, "vega": 0.1302, "theta": -0.0573, "rho": -0.0985, "theo": 15.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-09-10T10:32:05", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "LQDA261218C00077500", "bid": 5.5, "bid_size": 72.0, "ask": 8.6, "ask_size": 67.0, "iv": 0.8135, "open_interest": 59.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.015, "vega": 0.1291, "theta": -0.0568, "rho": 0.0555, "theo": 6.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-09-10T15:33:35", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "LQDA261218P00077500", "bid": 15.6, "bid_size": 50.0, "ask": 18.5, "ask_size": 50.0, "iv": 0.8109, "open_interest": 39.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.0153, "vega": 0.1287, "theta": -0.0562, "rho": -0.1038, "theo": 16.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-09-14T09:36:22", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "LQDA261218C00080000", "bid": 4.2, "bid_size": 197.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.7534, "open_interest": 198.0, "volume": 171.0, "delta": 0.4026, "gamma": 0.0148, "vega": 0.1269, "theta": -0.0557, "rho": 0.0518, "theo": 6.0182, "change": -0.85, "open": 6.0, "high": 6.0, "low": 3.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-21T14:02:35", "percent_change": -12.5926, "prev_day_close": 6.74999976158142}, {"option": "LQDA261218P00080000", "bid": 17.4, "bid_size": 51.0, "ask": 20.1, "ask_size": 46.0, "iv": 0.8032, "open_interest": 6.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.0152, "vega": 0.1264, "theta": -0.0547, "rho": -0.1091, "theo": 18.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-08-28T10:27:25", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "LQDA261218C00082500", "bid": 4.0, "bid_size": 58.0, "ask": 7.0, "ask_size": 53.0, "iv": 0.7946, "open_interest": 10.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0146, "vega": 0.124, "theta": -0.0542, "rho": 0.0482, "theo": 5.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-09-10T14:38:04", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "LQDA261218P00082500", "bid": 19.3, "bid_size": 36.0, "ask": 21.9, "ask_size": 34.0, "iv": 0.802, "open_interest": 0.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0149, "vega": 0.1232, "theta": -0.053, "rho": -0.1134, "theo": 20.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "LQDA261218C00085000", "bid": 4.0, "bid_size": 8.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.812, "open_interest": 731.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0142, "vega": 0.1204, "theta": -0.0525, "rho": 0.0447, "theo": 4.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.28, "last_trade_time": "2026-09-14T12:03:19", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "LQDA261218P00085000", "bid": 20.7, "bid_size": 8.0, "ask": 23.8, "ask_size": 9.0, "iv": 0.7789, "open_interest": 10.0, "volume": 0.0, "delta": -0.6617, "gamma": 0.0146, "vega": 0.1192, "theta": -0.0509, "rho": -0.117, "theo": 22.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-08-27T11:10:36", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "LQDA261218C00087500", "bid": 2.25, "bid_size": 16.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.7595, "open_interest": 11.0, "volume": 0.0, "delta": 0.3137, "gamma": 0.0137, "vega": 0.1163, "theta": -0.0506, "rho": 0.0414, "theo": 4.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.86, "last_trade_time": "2026-08-13T10:03:34", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "LQDA261218P00087500", "bid": 23.1, "bid_size": 8.0, "ask": 25.8, "ask_size": 9.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.0142, "vega": 0.115, "theta": -0.0487, "rho": -0.1204, "theo": 24.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "LQDA261218C00090000", "bid": 2.35, "bid_size": 185.0, "ask": 5.3, "ask_size": 58.0, "iv": 0.7812, "open_interest": 179.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0132, "vega": 0.1118, "theta": -0.0486, "rho": 0.0381, "theo": 3.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T15:24:51", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "LQDA261218P00090000", "bid": 25.1, "bid_size": 8.0, "ask": 27.7, "ask_size": 9.0, "iv": 0.7896, "open_interest": 3.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0137, "vega": 0.1098, "theta": -0.0463, "rho": -0.1219, "theo": 26.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-12T09:40:24", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "LQDA261218C00092500", "bid": 1.35, "bid_size": 8.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.7194, "open_interest": 3.0, "volume": 0.0, "delta": 0.2629, "gamma": 0.0127, "vega": 0.107, "theta": -0.0464, "rho": 0.0351, "theo": 3.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-08-10T15:34:29", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "LQDA261218P00092500", "bid": 26.8, "bid_size": 8.0, "ask": 29.8, "ask_size": 9.0, "iv": 0.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0132, "vega": 0.1048, "theta": -0.0438, "rho": -0.1243, "theo": 28.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "LQDA261218C00095000", "bid": 2.2, "bid_size": 8.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.8, "open_interest": 71.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0121, "vega": 0.102, "theta": -0.0441, "rho": 0.0322, "theo": 2.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-15T09:38:19", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "LQDA261218P00095000", "bid": 28.8, "bid_size": 8.0, "ask": 31.9, "ask_size": 9.0, "iv": 0.7631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0126, "vega": 0.0992, "theta": -0.0413, "rho": -0.1255, "theo": 30.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "LQDA261218C00097500", "bid": 0.5, "bid_size": 33.0, "ask": 4.1, "ask_size": 63.0, "iv": 0.7358, "open_interest": 3.0, "volume": 0.0, "delta": 0.2191, "gamma": 0.0115, "vega": 0.0969, "theta": -0.0418, "rho": 0.0296, "theo": 2.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-08-13T14:10:56", "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "LQDA261218P00097500", "bid": 31.1, "bid_size": 19.0, "ask": 34.1, "ask_size": 14.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0121, "vega": 0.0937, "theta": -0.0387, "rho": -0.1264, "theo": 32.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "LQDA261218C00100000", "bid": 0.85, "bid_size": 108.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.7204, "open_interest": 171.0, "volume": 5.0, "delta": 0.1996, "gamma": 0.0109, "vega": 0.0918, "theta": -0.0395, "rho": 0.0271, "theo": 2.3488, "change": -0.4, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T13:42:07", "percent_change": -15.0943, "prev_day_close": 2.64999997615814}, {"option": "LQDA261218P00100000", "bid": 33.3, "bid_size": 34.0, "ask": 36.5, "ask_size": 28.0, "iv": 0.7805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0115, "vega": 0.0881, "theta": -0.0361, "rho": -0.1259, "theo": 34.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "LQDA261218C00105000", "bid": 0.2, "bid_size": 194.0, "ask": 3.0, "ask_size": 69.0, "iv": 0.7381, "open_interest": 102.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0097, "vega": 0.0815, "theta": -0.035, "rho": 0.0226, "theo": 1.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-12T14:01:23", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "LQDA261218P00105000", "bid": 37.4, "bid_size": 34.0, "ask": 41.0, "ask_size": 28.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0104, "vega": 0.0766, "theta": -0.031, "rho": -0.1218, "theo": 39.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "LQDA261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.7192, "open_interest": 73.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.0086, "vega": 0.0718, "theta": -0.0308, "rho": 0.0188, "theo": 1.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "LQDA261218P00110000", "bid": 41.8, "bid_size": 1.0, "ask": 45.9, "ask_size": 7.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0093, "vega": 0.0649, "theta": -0.0261, "rho": -0.116, "theo": 43.9533, "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": 43.8999996185303}, {"option": "LQDA261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 9.0, "iv": 0.7254, "open_interest": 1.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0075, "vega": 0.0628, "theta": -0.0268, "rho": 0.0156, "theo": 1.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LQDA261218P00115000", "bid": 46.5, "bid_size": 1.0, "ask": 50.5, "ask_size": 1.0, "iv": 0.737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0083, "vega": 0.0547, "theta": -0.0216, "rho": -0.1104, "theo": 48.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "LQDA261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.858, "open_interest": 309.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0065, "vega": 0.0545, "theta": -0.0233, "rho": 0.0129, "theo": 0.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-14T13:33:05", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LQDA261218P00120000", "bid": 51.2, "bid_size": 7.0, "ask": 55.4, "ask_size": 3.0, "iv": 0.7323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0074, "vega": 0.0444, "theta": -0.0172, "rho": -0.0974, "theo": 53.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "LQDA261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.7288, "open_interest": 651.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0056, "vega": 0.0471, "theta": -0.0201, "rho": 0.0106, "theo": 0.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-10T10:11:28", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LQDA261218P00125000", "bid": 56.3, "bid_size": 1.0, "ask": 60.3, "ask_size": 2.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0066, "vega": 0.0349, "theta": -0.0137, "rho": -0.085, "theo": 58.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3000011444092}, {"option": "LQDA261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 9.0, "iv": 0.7823, "open_interest": 88.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0048, "vega": 0.0406, "theta": -0.0173, "rho": 0.0088, "theo": 0.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-14T09:30:49", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LQDA261218P00130000", "bid": 61.3, "bid_size": 1.0, "ask": 65.2, "ask_size": 2.0, "iv": 0.797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0059, "vega": 0.0264, "theta": -0.011, "rho": -0.0701, "theo": 63.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "LQDA270115C00002500", "bid": 62.5, "bid_size": 3.0, "ask": 66.6, "ask_size": 1.0, "iv": 2.9225, "open_interest": 17.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0009, "theo": 64.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.8, "last_trade_time": "2026-08-27T13:14:30", "percent_change": 0.0, "prev_day_close": 64.3999996185303}, {"option": "LQDA270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 2.5231, "open_interest": 20.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-04-10T09:42:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LQDA270115C00005000", "bid": 60.1, "bid_size": 2.0, "ask": 64.2, "ask_size": 1.0, "iv": 2.4172, "open_interest": 7.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.006, "theo": 61.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.17, "last_trade_time": "2026-09-04T12:51:32", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "LQDA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 80.0, "iv": 1.7942, "open_interest": 5.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0011, "theta": -0.0008, "rho": -0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2025-07-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA270115C00007500", "bid": 57.6, "bid_size": 3.0, "ask": 61.7, "ask_size": 1.0, "iv": 1.978, "open_interest": 279.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0136, "theo": 59.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.9, "last_trade_time": "2026-09-16T13:24:57", "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "LQDA270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.8231, "open_interest": 30.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.002, "theta": -0.0013, "rho": -0.0004, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-02-23T10:26:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LQDA270115C00010000", "bid": 55.2, "bid_size": 8.0, "ask": 59.1, "ask_size": 7.0, "iv": 1.6768, "open_interest": 95.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.0224, "theo": 57.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.1, "last_trade_time": "2026-07-23T11:51:15", "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "LQDA270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.4172, "open_interest": 31.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0019, "rho": -0.0008, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-15T11:47:20", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LQDA270115C00012500", "bid": 52.8, "bid_size": 7.0, "ask": 56.8, "ask_size": 6.0, "iv": 1.616, "open_interest": 153.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.005, "theta": 0.0, "rho": 0.0319, "theo": 54.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-08-10T09:32:56", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "LQDA270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 34.0, "iv": 2.1351, "open_interest": 38.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0027, "rho": -0.0012, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-04-10T14:55:50", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LQDA270115C00015000", "bid": 50.5, "bid_size": 6.0, "ask": 54.4, "ask_size": 7.0, "iv": 1.5364, "open_interest": 130.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.0072, "theta": 0.0, "rho": 0.0412, "theo": 52.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.05, "last_trade_time": "2026-09-15T10:45:05", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "LQDA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 32.0, "iv": 1.9142, "open_interest": 271.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.007, "theta": -0.0037, "rho": -0.0018, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T09:40:37", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LQDA270115C00017500", "bid": 48.0, "bid_size": 6.0, "ask": 51.9, "ask_size": 7.0, "iv": 1.3636, "open_interest": 48.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0006, "vega": 0.0099, "theta": 0.0, "rho": 0.05, "theo": 49.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.94, "last_trade_time": "2026-08-05T09:49:20", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "LQDA270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 32.0, "iv": 1.733, "open_interest": 59.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0006, "vega": 0.0097, "theta": -0.0049, "rho": -0.0025, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2025-12-09T11:00:28", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LQDA270115C00020000", "bid": 45.6, "bid_size": 9.0, "ask": 48.7, "ask_size": 7.0, "iv": 0.9167, "open_interest": 2551.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0008, "vega": 0.0132, "theta": -0.0002, "rho": 0.0582, "theo": 47.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.34, "last_trade_time": "2026-09-18T15:40:50", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "LQDA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 32.0, "iv": 1.5792, "open_interest": 132.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0008, "vega": 0.0131, "theta": -0.0063, "rho": -0.0036, "theo": 0.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-13T15:18:12", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "LQDA270115C00022500", "bid": 43.3, "bid_size": 6.0, "ask": 47.0, "ask_size": 6.0, "iv": 1.1902, "open_interest": 120.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0011, "vega": 0.0172, "theta": -0.0021, "rho": 0.0658, "theo": 44.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.6, "last_trade_time": "2026-09-15T13:38:50", "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "LQDA270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 27.0, "iv": 1.4457, "open_interest": 15.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0011, "vega": 0.0172, "theta": -0.0079, "rho": -0.0048, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.92, "last_trade_time": "2026-04-14T11:20:59", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LQDA270115C00025000", "bid": 41.3, "bid_size": 9.0, "ask": 43.8, "ask_size": 9.0, "iv": 1.0216, "open_interest": 282.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0014, "vega": 0.0219, "theta": -0.0043, "rho": 0.0728, "theo": 42.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.3, "last_trade_time": "2026-09-17T10:41:35", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "LQDA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 30.0, "iv": 1.3345, "open_interest": 40.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0014, "vega": 0.0219, "theta": -0.0098, "rho": -0.0065, "theo": 0.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-02T09:58:16", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "LQDA270115C00027500", "bid": 38.6, "bid_size": 9.0, "ask": 41.5, "ask_size": 9.0, "iv": 0.9145, "open_interest": 157.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0019, "vega": 0.0275, "theta": -0.0067, "rho": 0.0791, "theo": 40.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.12, "last_trade_time": "2026-09-11T10:04:23", "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "LQDA270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 23.0, "iv": 1.2405, "open_interest": 12.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0019, "vega": 0.0275, "theta": -0.0119, "rho": -0.0085, "theo": 0.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-05T13:53:53", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "LQDA270115C00030000", "bid": 36.3, "bid_size": 9.0, "ask": 39.1, "ask_size": 9.0, "iv": 0.8827, "open_interest": 963.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0024, "vega": 0.0338, "theta": -0.0093, "rho": 0.0849, "theo": 38.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-17T15:16:45", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "LQDA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.9178, "open_interest": 129.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0024, "vega": 0.0338, "theta": -0.0142, "rho": -0.0109, "theo": 0.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LQDA270115C00032500", "bid": 34.1, "bid_size": 9.0, "ask": 37.0, "ask_size": 9.0, "iv": 0.9044, "open_interest": 606.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0029, "vega": 0.0408, "theta": -0.0121, "rho": 0.09, "theo": 35.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.59, "last_trade_time": "2026-08-21T10:34:37", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "LQDA270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 24.0, "iv": 1.0887, "open_interest": 2.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.003, "vega": 0.0409, "theta": -0.0168, "rho": -0.0138, "theo": 1.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-05-29T09:30:23", "percent_change": 0.0, "prev_day_close": 0.874999988824129}, {"option": "LQDA270115C00035000", "bid": 32.0, "bid_size": 9.0, "ask": 34.7, "ask_size": 9.0, "iv": 0.8898, "open_interest": 1646.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0036, "vega": 0.0486, "theta": -0.0152, "rho": 0.0944, "theo": 33.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-09-10T11:54:59", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "LQDA270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.9528, "open_interest": 130.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0036, "vega": 0.0488, "theta": -0.0195, "rho": -0.0172, "theo": 1.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-09T10:36:40", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LQDA270115C00037500", "bid": 29.7, "bid_size": 9.0, "ask": 32.7, "ask_size": 9.0, "iv": 0.8747, "open_interest": 97.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0043, "vega": 0.0568, "theta": -0.0183, "rho": 0.0982, "theo": 31.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-06-11T09:35:38", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "LQDA270115P00037500", "bid": 0.2, "bid_size": 9.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.9558, "open_interest": 125.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0043, "vega": 0.057, "theta": -0.0224, "rho": -0.0212, "theo": 1.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-09T10:49:17", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LQDA270115C00040000", "bid": 27.6, "bid_size": 14.0, "ask": 30.4, "ask_size": 9.0, "iv": 0.8427, "open_interest": 678.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0051, "vega": 0.0657, "theta": -0.0216, "rho": 0.1012, "theo": 29.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.21, "last_trade_time": "2026-09-02T13:29:55", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "LQDA270115P00040000", "bid": 1.2, "bid_size": 9.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.9634, "open_interest": 122.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0051, "vega": 0.0659, "theta": -0.0253, "rho": -0.0256, "theo": 1.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-09T10:36:41", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "LQDA270115C00042500", "bid": 25.9, "bid_size": 9.0, "ask": 28.6, "ask_size": 9.0, "iv": 0.8696, "open_interest": 160.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0059, "vega": 0.0748, "theta": -0.0248, "rho": 0.1036, "theo": 27.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-25T10:49:33", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "LQDA270115P00042500", "bid": 1.9, "bid_size": 9.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.8731, "open_interest": 30.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0059, "vega": 0.075, "theta": -0.0283, "rho": -0.0308, "theo": 2.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000005066395}, {"option": "LQDA270115C00045000", "bid": 24.0, "bid_size": 9.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.8486, "open_interest": 155.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0067, "vega": 0.0841, "theta": -0.0281, "rho": 0.1052, "theo": 25.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.13, "last_trade_time": "2026-09-15T11:16:42", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "LQDA270115P00045000", "bid": 2.5, "bid_size": 9.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.8738, "open_interest": 52.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0068, "vega": 0.0844, "theta": -0.0313, "rho": -0.0363, "theo": 2.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-09T15:00:24", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "LQDA270115C00047500", "bid": 22.1, "bid_size": 9.0, "ask": 24.9, "ask_size": 9.0, "iv": 0.849, "open_interest": 11218.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0076, "vega": 0.0933, "theta": -0.0313, "rho": 0.106, "theo": 23.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-07-13T10:25:01", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "LQDA270115P00047500", "bid": 2.25, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8565, "open_interest": 13.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.0077, "vega": 0.0937, "theta": -0.0342, "rho": -0.0426, "theo": 3.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "LQDA270115C00050000", "bid": 20.6, "bid_size": 9.0, "ask": 22.8, "ask_size": 9.0, "iv": 0.835, "open_interest": 3144.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0085, "vega": 0.1024, "theta": -0.0343, "rho": 0.1062, "theo": 21.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.68, "last_trade_time": "2026-09-02T12:13:16", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "LQDA270115P00050000", "bid": 3.5, "bid_size": 10.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.8524, "open_interest": 91.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.0086, "vega": 0.1028, "theta": -0.037, "rho": -0.0491, "theo": 4.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-10T10:51:20", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "LQDA270115C00052500", "bid": 18.9, "bid_size": 78.0, "ask": 21.2, "ask_size": 44.0, "iv": 0.8284, "open_interest": 1259.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0093, "vega": 0.111, "theta": -0.0372, "rho": 0.1057, "theo": 20.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.75, "last_trade_time": "2026-08-11T15:38:32", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "LQDA270115P00052500", "bid": 3.7, "bid_size": 96.0, "ask": 6.3, "ask_size": 68.0, "iv": 0.8294, "open_interest": 100.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.0094, "vega": 0.1115, "theta": -0.0395, "rho": -0.0564, "theo": 5.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-08-18T13:01:07", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "LQDA270115C00055000", "bid": 17.3, "bid_size": 74.0, "ask": 19.6, "ask_size": 39.0, "iv": 0.8189, "open_interest": 13126.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0101, "vega": 0.1191, "theta": -0.0397, "rho": 0.1045, "theo": 18.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-08-25T15:47:18", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "LQDA270115P00055000", "bid": 4.6, "bid_size": 105.0, "ask": 6.6, "ask_size": 69.0, "iv": 0.7972, "open_interest": 177.0, "volume": 6.0, "delta": -0.248, "gamma": 0.0102, "vega": 0.1195, "theta": -0.0419, "rho": -0.0635, "theo": 5.8811, "change": -0.2, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T10:17:35", "percent_change": -3.44828, "prev_day_close": 5.79999995231628}, {"option": "LQDA270115C00057500", "bid": 15.8, "bid_size": 44.0, "ask": 18.1, "ask_size": 36.0, "iv": 0.811, "open_interest": 30.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0109, "vega": 0.1264, "theta": -0.042, "rho": 0.1028, "theo": 16.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.76, "last_trade_time": "2026-08-04T14:27:27", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "LQDA270115P00057500", "bid": 6.3, "bid_size": 55.0, "ask": 8.0, "ask_size": 58.0, "iv": 0.8365, "open_interest": 71.0, "volume": 231.0, "delta": -0.2789, "gamma": 0.011, "vega": 0.1269, "theta": -0.0439, "rho": -0.0715, "theo": 6.8318, "change": -0.25, "open": 6.5, "high": 6.8, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T12:42:21", "percent_change": -3.70371, "prev_day_close": 6.75000023841858}, {"option": "LQDA270115C00060000", "bid": 14.4, "bid_size": 82.0, "ask": 16.6, "ask_size": 40.0, "iv": 0.8008, "open_interest": 309.0, "volume": 0.0, "delta": 0.6895, "gamma": 0.0116, "vega": 0.1329, "theta": -0.044, "rho": 0.1005, "theo": 15.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-14T15:27:32", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "LQDA270115P00060000", "bid": 7.4, "bid_size": 49.0, "ask": 9.0, "ask_size": 58.0, "iv": 0.8272, "open_interest": 153.0, "volume": 2.0, "delta": -0.3109, "gamma": 0.0117, "vega": 0.1333, "theta": -0.0457, "rho": -0.0792, "theo": 7.8761, "change": 0.4, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T15:03:12", "percent_change": 5.4054, "prev_day_close": 7.40000009536743}, {"option": "LQDA270115C00062500", "bid": 13.0, "bid_size": 37.0, "ask": 15.4, "ask_size": 29.0, "iv": 0.7958, "open_interest": 44.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0122, "vega": 0.1384, "theta": -0.0457, "rho": 0.0977, "theo": 14.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-09-09T09:51:30", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "LQDA270115P00062500", "bid": 7.4, "bid_size": 101.0, "ask": 10.1, "ask_size": 60.0, "iv": 0.7764, "open_interest": 422.0, "volume": 0.0, "delta": -0.3437, "gamma": 0.0123, "vega": 0.1388, "theta": -0.0471, "rho": -0.0874, "theo": 9.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-11T15:40:59", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "LQDA270115C00065000", "bid": 12.2, "bid_size": 44.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.799, "open_interest": 784.0, "volume": 5.0, "delta": 0.6244, "gamma": 0.0126, "vega": 0.1429, "theta": -0.047, "rho": 0.0945, "theo": 12.9478, "change": -0.25, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-21T12:03:20", "percent_change": -1.88679, "prev_day_close": 13.25}, {"option": "LQDA270115P00065000", "bid": 9.0, "bid_size": 91.0, "ask": 11.9, "ask_size": 59.0, "iv": 0.8024, "open_interest": 132.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0129, "vega": 0.1431, "theta": -0.0481, "rho": -0.0952, "theo": 10.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-09-14T09:56:39", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "LQDA270115C00067500", "bid": 10.5, "bid_size": 14.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.7622, "open_interest": 50.0, "volume": 0.0, "delta": 0.5915, "gamma": 0.013, "vega": 0.1463, "theta": -0.0479, "rho": 0.0911, "theo": 11.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.78, "last_trade_time": "2026-09-14T10:29:43", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "LQDA270115P00067500", "bid": 10.4, "bid_size": 44.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.7537, "open_interest": 129.0, "volume": 0.0, "delta": -0.4107, "gamma": 0.0133, "vega": 0.1465, "theta": -0.0488, "rho": -0.1035, "theo": 11.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-09-10T11:14:31", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "LQDA270115C00070000", "bid": 9.5, "bid_size": 85.0, "ask": 11.6, "ask_size": 13.0, "iv": 0.765, "open_interest": 104.0, "volume": 4.0, "delta": 0.5587, "gamma": 0.0134, "vega": 0.1486, "theta": -0.0485, "rho": 0.0873, "theo": 10.7228, "change": -0.6, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T13:09:47", "percent_change": -5.4054, "prev_day_close": 11.0999999046326}, {"option": "LQDA270115P00070000", "bid": 11.2, "bid_size": 45.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.7279, "open_interest": 199.0, "volume": 0.0, "delta": -0.4442, "gamma": 0.0136, "vega": 0.1487, "theta": -0.0492, "rho": -0.1105, "theo": 12.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-08-31T14:20:55", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "LQDA270115C00072500", "bid": 8.5, "bid_size": 7.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.7492, "open_interest": 24.0, "volume": 0.0, "delta": 0.5262, "gamma": 0.0136, "vega": 0.15, "theta": -0.0487, "rho": 0.0834, "theo": 9.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-11T15:38:57", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "LQDA270115P00072500", "bid": 13.3, "bid_size": 13.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.7371, "open_interest": 58.0, "volume": 0.0, "delta": -0.4774, "gamma": 0.0139, "vega": 0.1498, "theta": -0.0492, "rho": -0.1183, "theo": 14.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-09-11T11:24:03", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "LQDA270115C00075000", "bid": 8.0, "bid_size": 9.0, "ask": 9.6, "ask_size": 6.0, "iv": 0.7652, "open_interest": 1280.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.0137, "vega": 0.1503, "theta": -0.0487, "rho": 0.0793, "theo": 8.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-09-15T11:14:29", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "LQDA270115P00075000", "bid": 14.4, "bid_size": 9.0, "ask": 16.6, "ask_size": 6.0, "iv": 0.731, "open_interest": 129.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.014, "vega": 0.1499, "theta": -0.0489, "rho": -0.1251, "theo": 16.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-08-26T13:04:54", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "LQDA270115C00077500", "bid": 6.7, "bid_size": 6.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.7399, "open_interest": 2.0, "volume": 0.0, "delta": 0.4634, "gamma": 0.0137, "vega": 0.1497, "theta": -0.0483, "rho": 0.0752, "theo": 7.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-08-10T15:21:55", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "LQDA270115P00077500", "bid": 16.0, "bid_size": 9.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.7166, "open_interest": 12.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.0141, "vega": 0.1492, "theta": -0.0483, "rho": -0.1323, "theo": 17.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-08-18T15:02:13", "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "LQDA270115C00080000", "bid": 6.4, "bid_size": 8.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.7435, "open_interest": 1907.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0136, "vega": 0.1482, "theta": -0.0476, "rho": 0.071, "theo": 7.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-18T11:39:29", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "LQDA270115P00080000", "bid": 17.8, "bid_size": 10.0, "ask": 20.7, "ask_size": 11.0, "iv": 0.7482, "open_interest": 21.0, "volume": 0.0, "delta": -0.5727, "gamma": 0.014, "vega": 0.1472, "theta": -0.0475, "rho": -0.1379, "theo": 19.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-08-26T11:54:25", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "LQDA270115C00082500", "bid": 5.1, "bid_size": 9.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.7258, "open_interest": 2.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.0135, "vega": 0.146, "theta": -0.0468, "rho": 0.067, "theo": 6.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-11T12:04:52", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "LQDA270115P00082500", "bid": 19.6, "bid_size": 10.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.7625, "open_interest": 10.0, "volume": 0.0, "delta": -0.6026, "gamma": 0.0139, "vega": 0.1447, "theta": -0.0464, "rho": -0.1432, "theo": 21.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-08-18T11:16:37", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "LQDA270115C00085000", "bid": 4.5, "bid_size": 9.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.7491, "open_interest": 346.0, "volume": 0.0, "delta": 0.3767, "gamma": 0.0132, "vega": 0.1431, "theta": -0.0457, "rho": 0.0629, "theo": 5.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-09-15T12:02:39", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "LQDA270115P00085000", "bid": 21.5, "bid_size": 10.0, "ask": 24.4, "ask_size": 10.0, "iv": 0.7452, "open_interest": 13.0, "volume": 0.0, "delta": -0.6313, "gamma": 0.0137, "vega": 0.1412, "theta": -0.0452, "rho": -0.148, "theo": 23.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-08-17T10:30:09", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "LQDA270115C00087500", "bid": 4.0, "bid_size": 10.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.7445, "open_interest": 128.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.013, "vega": 0.1396, "theta": -0.0445, "rho": 0.059, "theo": 5.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-04T11:24:59", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "LQDA270115P00087500", "bid": 23.4, "bid_size": 9.0, "ask": 26.3, "ask_size": 9.0, "iv": 0.741, "open_interest": 2.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0135, "vega": 0.1371, "theta": -0.0438, "rho": -0.1509, "theo": 24.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-08-13T10:34:08", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "LQDA270115C00090000", "bid": 3.4, "bid_size": 10.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.7436, "open_interest": 2820.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.0126, "vega": 0.1357, "theta": -0.0431, "rho": 0.0552, "theo": 4.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-15T15:26:28", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "LQDA270115P00090000", "bid": 25.4, "bid_size": 10.0, "ask": 28.3, "ask_size": 10.0, "iv": 0.7406, "open_interest": 63.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0132, "vega": 0.1331, "theta": -0.0422, "rho": -0.155, "theo": 26.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.67, "last_trade_time": "2026-08-19T10:14:52", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "LQDA270115C00092500", "bid": 2.95, "bid_size": 9.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.7445, "open_interest": 8.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.0123, "vega": 0.1314, "theta": -0.0417, "rho": 0.0515, "theo": 4.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-08-11T10:13:28", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "LQDA270115P00092500", "bid": 27.4, "bid_size": 9.0, "ask": 30.4, "ask_size": 9.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0129, "vega": 0.1277, "theta": -0.0405, "rho": -0.1575, "theo": 28.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "LQDA270115C00095000", "bid": 2.5, "bid_size": 10.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.7387, "open_interest": 257.0, "volume": 0.0, "delta": 0.2795, "gamma": 0.0119, "vega": 0.1268, "theta": -0.0401, "rho": 0.048, "theo": 3.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-09-15T15:59:21", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "LQDA270115P00095000", "bid": 30.0, "bid_size": 9.0, "ask": 32.3, "ask_size": 9.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.0125, "vega": 0.1224, "theta": -0.0388, "rho": -0.1582, "theo": 31.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "LQDA270115C00097500", "bid": 2.05, "bid_size": 69.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.7378, "open_interest": 50.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0114, "vega": 0.122, "theta": -0.0385, "rho": 0.0447, "theo": 3.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.68, "last_trade_time": "2026-09-17T10:36:19", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "LQDA270115P00097500", "bid": 31.7, "bid_size": 38.0, "ask": 34.6, "ask_size": 37.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0121, "vega": 0.1169, "theta": -0.037, "rho": -0.1595, "theo": 33.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "LQDA270115C00100000", "bid": 2.5, "bid_size": 58.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.7342, "open_interest": 1559.0, "volume": 20.0, "delta": 0.2387, "gamma": 0.011, "vega": 0.1168, "theta": -0.0368, "rho": 0.0414, "theo": 3.1989, "change": -0.625, "open": 3.5, "high": 3.5, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T12:52:22", "percent_change": -17.7305, "prev_day_close": 3.5249999165535}, {"option": "LQDA270115P00100000", "bid": 34.3, "bid_size": 31.0, "ask": 36.6, "ask_size": 26.0, "iv": 0.7536, "open_interest": 4.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0117, "vega": 0.1111, "theta": -0.0351, "rho": -0.1593, "theo": 35.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.62, "last_trade_time": "2026-08-19T13:09:32", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "LQDA270115C00105000", "bid": 1.6, "bid_size": 145.0, "ask": 3.6, "ask_size": 59.0, "iv": 0.7399, "open_interest": 472.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.01, "vega": 0.1068, "theta": -0.0335, "rho": 0.0357, "theo": 2.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-09-15T10:13:20", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "LQDA270115P00105000", "bid": 38.5, "bid_size": 32.0, "ask": 41.2, "ask_size": 27.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0109, "vega": 0.0989, "theta": -0.0314, "rho": -0.1565, "theo": 39.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "LQDA270115C00110000", "bid": 0.7, "bid_size": 10.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.687, "open_interest": 1161.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0091, "vega": 0.0965, "theta": -0.0302, "rho": 0.0306, "theo": 2.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-17T12:56:44", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "LQDA270115P00110000", "bid": 42.8, "bid_size": 1.0, "ask": 46.1, "ask_size": 1.0, "iv": 0.7585, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.01, "vega": 0.0863, "theta": -0.0278, "rho": -0.1498, "theo": 44.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "LQDA270115C00115000", "bid": 0.3, "bid_size": 70.0, "ask": 3.5, "ask_size": 70.0, "iv": 0.7572, "open_interest": 46.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0082, "vega": 0.0867, "theta": -0.027, "rho": 0.0261, "theo": 1.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-08-13T10:47:51", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "LQDA270115P00115000", "bid": 47.8, "bid_size": 17.0, "ask": 50.4, "ask_size": 16.0, "iv": 0.7622, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0092, "vega": 0.0741, "theta": -0.0243, "rho": -0.1431, "theo": 48.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "LQDA270115C00120000", "bid": 0.55, "bid_size": 152.0, "ask": 2.65, "ask_size": 62.0, "iv": 0.761, "open_interest": 1690.0, "volume": 3.0, "delta": 0.1245, "gamma": 0.0073, "vega": 0.0774, "theta": -0.0241, "rho": 0.0223, "theo": 1.4194, "change": -0.075, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T15:27:14", "percent_change": -4.61539, "prev_day_close": 1.62500002421439}, {"option": "LQDA270115P00120000", "bid": 52.1, "bid_size": 9.0, "ask": 55.5, "ask_size": 8.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0084, "vega": 0.0624, "theta": -0.0209, "rho": -0.1311, "theo": 53.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "LQDA270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 76.0, "iv": 0.7974, "open_interest": 51.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0065, "vega": 0.0688, "theta": -0.0214, "rho": 0.0189, "theo": 1.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-13T10:40:25", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LQDA270115P00125000", "bid": 57.3, "bid_size": 9.0, "ask": 60.1, "ask_size": 9.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0077, "vega": 0.0514, "theta": -0.0175, "rho": -0.111, "theo": 58.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5999984741211}, {"option": "LQDA270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.7287, "open_interest": 1238.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0057, "vega": 0.061, "theta": -0.0189, "rho": 0.0161, "theo": 0.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T10:27:03", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "LQDA270115P00130000", "bid": 61.6, "bid_size": 1.0, "ask": 65.2, "ask_size": 1.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.007, "vega": 0.0397, "theta": -0.015, "rho": -0.0954, "theo": 63.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "LQDA270319C00035000", "bid": 32.6, "bid_size": 4.0, "ask": 35.8, "ask_size": 4.0, "iv": 0.818, "open_interest": 10.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0036, "vega": 0.0717, "theta": -0.0132, "rho": 0.1316, "theo": 34.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.5, "last_trade_time": "2026-08-13T10:31:36", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "LQDA270319P00035000", "bid": 0.3, "bid_size": 9.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.863, "open_interest": 4.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0037, "vega": 0.072, "theta": -0.0176, "rho": -0.0346, "theo": 2.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "LQDA270319C00037500", "bid": 30.6, "bid_size": 2.0, "ask": 34.1, "ask_size": 2.0, "iv": 0.8295, "open_interest": 14.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0042, "vega": 0.0816, "theta": -0.0156, "rho": 0.1363, "theo": 32.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-07-16T13:19:23", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "LQDA270319P00037500", "bid": 0.8, "bid_size": 9.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.8367, "open_interest": 3.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0043, "vega": 0.082, "theta": -0.0196, "rho": -0.0412, "theo": 2.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "LQDA270319C00040000", "bid": 29.1, "bid_size": 39.0, "ask": 31.8, "ask_size": 31.0, "iv": 0.8229, "open_interest": 40.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0048, "vega": 0.0918, "theta": -0.0179, "rho": 0.1401, "theo": 30.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.36, "last_trade_time": "2026-09-18T15:48:17", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "LQDA270319P00040000", "bid": 1.3, "bid_size": 9.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.8128, "open_interest": 6.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0049, "vega": 0.0924, "theta": -0.0217, "rho": -0.0485, "theo": 3.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-14T09:30:11", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "LQDA270319C00042500", "bid": 27.3, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0055, "vega": 0.1021, "theta": -0.0203, "rho": 0.143, "theo": 28.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "LQDA270319P00042500", "bid": 1.95, "bid_size": 9.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.8129, "open_interest": 6.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0056, "vega": 0.1026, "theta": -0.0238, "rho": -0.0564, "theo": 3.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-14T09:30:31", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "LQDA270319C00045000", "bid": 25.2, "bid_size": 1.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.7994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0061, "vega": 0.1123, "theta": -0.0225, "rho": 0.1451, "theo": 27.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "LQDA270319P00045000", "bid": 2.65, "bid_size": 9.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.8075, "open_interest": 5.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0062, "vega": 0.113, "theta": -0.0258, "rho": -0.065, "theo": 4.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-14T09:30:31", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "LQDA270319C00047500", "bid": 23.6, "bid_size": 2.0, "ask": 26.8, "ask_size": 2.0, "iv": 0.8048, "open_interest": 503.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0068, "vega": 0.1222, "theta": -0.0247, "rho": 0.1463, "theo": 25.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.3, "last_trade_time": "2026-09-15T15:59:11", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "LQDA270319P00047500", "bid": 3.4, "bid_size": 9.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.802, "open_interest": 20.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0068, "vega": 0.1229, "theta": -0.0277, "rho": -0.0741, "theo": 4.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-01T14:25:30", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "LQDA270319C00050000", "bid": 22.2, "bid_size": 9.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.7992, "open_interest": 169.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0074, "vega": 0.1318, "theta": -0.0268, "rho": 0.1467, "theo": 23.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-09-16T11:49:17", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "LQDA270319P00050000", "bid": 4.9, "bid_size": 9.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.8116, "open_interest": 185.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0075, "vega": 0.1326, "theta": -0.0295, "rho": -0.0836, "theo": 5.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-15T11:35:54", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "LQDA270319C00055000", "bid": 19.2, "bid_size": 9.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.7834, "open_interest": 4.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0085, "vega": 0.1492, "theta": -0.0304, "rho": 0.1454, "theo": 20.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.13, "last_trade_time": "2026-09-01T13:22:24", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "LQDA270319P00055000", "bid": 6.1, "bid_size": 9.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.784, "open_interest": 251.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.0087, "vega": 0.15, "theta": -0.0327, "rho": -0.1039, "theo": 7.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-16T12:03:42", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "LQDA270319C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA270319P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA270319C00060000", "bid": 16.4, "bid_size": 9.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.7756, "open_interest": 11.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0095, "vega": 0.1637, "theta": -0.0334, "rho": 0.1415, "theo": 17.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-09-10T11:55:34", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "LQDA270319P00060000", "bid": 8.3, "bid_size": 9.0, "ask": 11.3, "ask_size": 9.0, "iv": 0.7756, "open_interest": 31.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.0097, "vega": 0.1644, "theta": -0.0352, "rho": -0.1249, "theo": 9.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-09-16T12:03:44", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "LQDA270319C00062500", "bid": 15.1, "bid_size": 9.0, "ask": 18.1, "ask_size": 9.0, "iv": 0.767, "open_interest": 0.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0099, "vega": 0.1696, "theta": -0.0346, "rho": 0.1387, "theo": 16.69, "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": 17.5500001907349}, {"option": "LQDA270319P00062500", "bid": 9.4, "bid_size": 9.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.7664, "open_interest": 5.0, "volume": 0.0, "delta": -0.334, "gamma": 0.0102, "vega": 0.1703, "theta": -0.0362, "rho": -0.1354, "theo": 11.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-08T10:12:28", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "LQDA270319C00065000", "bid": 13.9, "bid_size": 9.0, "ask": 16.9, "ask_size": 9.0, "iv": 0.7605, "open_interest": 5.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.0103, "vega": 0.1747, "theta": -0.0356, "rho": 0.1356, "theo": 15.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-09-11T11:46:18", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "LQDA270319P00065000", "bid": 10.7, "bid_size": 9.0, "ask": 13.7, "ask_size": 9.0, "iv": 0.7594, "open_interest": 19.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.0106, "vega": 0.1752, "theta": -0.037, "rho": -0.1465, "theo": 12.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-21T13:35:23", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "LQDA270319C00067500", "bid": 12.8, "bid_size": 37.0, "ask": 15.8, "ask_size": 35.0, "iv": 0.7562, "open_interest": 21.0, "volume": 0.0, "delta": 0.6149, "gamma": 0.0106, "vega": 0.1788, "theta": -0.0364, "rho": 0.1321, "theo": 14.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-08-06T14:07:10", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "LQDA270319P00067500", "bid": 12.0, "bid_size": 35.0, "ask": 15.2, "ask_size": 46.0, "iv": 0.7572, "open_interest": 13.0, "volume": 0.0, "delta": -0.3892, "gamma": 0.0109, "vega": 0.1792, "theta": -0.0376, "rho": -0.1563, "theo": 13.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-09-15T11:40:01", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "LQDA270319C00070000", "bid": 13.0, "bid_size": 21.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.7785, "open_interest": 350.0, "volume": 3.0, "delta": 0.5882, "gamma": 0.0108, "vega": 0.182, "theta": -0.037, "rho": 0.1282, "theo": 13.389, "change": -0.3, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-21T14:36:22", "percent_change": -2.17391, "prev_day_close": 13.8000001907349}, {"option": "LQDA270319P00070000", "bid": 13.6, "bid_size": 40.0, "ask": 16.6, "ask_size": 42.0, "iv": 0.7567, "open_interest": 29.0, "volume": 0.0, "delta": -0.4167, "gamma": 0.0112, "vega": 0.1823, "theta": -0.038, "rho": -0.1666, "theo": 15.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-07-31T13:56:46", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "LQDA270319C00072500", "bid": 10.7, "bid_size": 91.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.7454, "open_interest": 109.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0111, "vega": 0.1844, "theta": -0.0374, "rho": 0.1243, "theo": 12.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-09-09T12:51:00", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "LQDA270319P00072500", "bid": 15.1, "bid_size": 23.0, "ask": 18.1, "ask_size": 25.0, "iv": 0.7529, "open_interest": 0.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0114, "vega": 0.1844, "theta": -0.0382, "rho": -0.1762, "theo": 16.6402, "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": 16.6000003814697}, {"option": "LQDA270319C00075000", "bid": 9.8, "bid_size": 9.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.742, "open_interest": 906.0, "volume": 0.0, "delta": 0.536, "gamma": 0.0112, "vega": 0.1859, "theta": -0.0377, "rho": 0.12, "theo": 11.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-10T10:27:34", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "LQDA270319P00075000", "bid": 16.5, "bid_size": 9.0, "ask": 19.6, "ask_size": 9.0, "iv": 0.743, "open_interest": 16.0, "volume": 0.0, "delta": -0.4707, "gamma": 0.0116, "vega": 0.1855, "theta": -0.0383, "rho": -0.1848, "theo": 18.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-09-02T10:21:02", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "LQDA270319C00077500", "bid": 8.9, "bid_size": 9.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.7329, "open_interest": 40.0, "volume": 0.0, "delta": 0.5107, "gamma": 0.0113, "vega": 0.1866, "theta": -0.0378, "rho": 0.1157, "theo": 10.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-15T10:18:10", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "LQDA270319P00077500", "bid": 18.3, "bid_size": 9.0, "ask": 21.2, "ask_size": 9.0, "iv": 0.7435, "open_interest": 29.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0117, "vega": 0.186, "theta": -0.0382, "rho": -0.195, "theo": 19.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-08-18T09:37:41", "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "LQDA270319C00080000", "bid": 8.1, "bid_size": 9.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.729, "open_interest": 180.0, "volume": 0.0, "delta": 0.486, "gamma": 0.0113, "vega": 0.1866, "theta": -0.0377, "rho": 0.1114, "theo": 9.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.09, "last_trade_time": "2026-08-28T10:57:00", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "LQDA270319P00080000", "bid": 19.7, "bid_size": 9.0, "ask": 22.9, "ask_size": 9.0, "iv": 0.733, "open_interest": 21.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0118, "vega": 0.1854, "theta": -0.038, "rho": -0.2025, "theo": 21.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.89, "last_trade_time": "2026-08-11T15:03:33", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "LQDA270319C00082500", "bid": 7.4, "bid_size": 9.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.7277, "open_interest": 13.0, "volume": 0.0, "delta": 0.462, "gamma": 0.0113, "vega": 0.1858, "theta": -0.0376, "rho": 0.1069, "theo": 9.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-11T15:47:07", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "LQDA270319P00082500", "bid": 21.7, "bid_size": 9.0, "ask": 24.7, "ask_size": 9.0, "iv": 0.7384, "open_interest": 24.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0118, "vega": 0.184, "theta": -0.0376, "rho": -0.2096, "theo": 23.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-08-11T13:31:58", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "LQDA270319C00085000", "bid": 6.9, "bid_size": 9.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.7319, "open_interest": 502.0, "volume": 0.0, "delta": 0.4389, "gamma": 0.0112, "vega": 0.1845, "theta": -0.0372, "rho": 0.1024, "theo": 8.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-09-15T12:02:39", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "LQDA270319P00085000", "bid": 23.7, "bid_size": 9.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.7413, "open_interest": 29.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.0118, "vega": 0.1825, "theta": -0.0371, "rho": -0.2176, "theo": 25.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.39, "last_trade_time": "2026-08-11T15:03:33", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "LQDA270319C00087500", "bid": 6.2, "bid_size": 161.0, "ask": 9.2, "ask_size": 61.0, "iv": 0.7283, "open_interest": 1253.0, "volume": 0.0, "delta": 0.4165, "gamma": 0.0112, "vega": 0.1826, "theta": -0.0368, "rho": 0.0981, "theo": 7.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-11T15:43:12", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "LQDA270319P00087500", "bid": 25.5, "bid_size": 41.0, "ask": 28.3, "ask_size": 37.0, "iv": 0.7362, "open_interest": 1.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0118, "vega": 0.1797, "theta": -0.0365, "rho": -0.2231, "theo": 26.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-08-11T13:33:40", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "LQDA270319C00090000", "bid": 6.0, "bid_size": 169.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.7083, "open_interest": 473.0, "volume": 10.0, "delta": 0.395, "gamma": 0.011, "vega": 0.1802, "theta": -0.0363, "rho": 0.0938, "theo": 7.3517, "change": -0.85, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-21T09:42:32", "percent_change": -10.1796, "prev_day_close": 8.35000014305115}, {"option": "LQDA270319P00090000", "bid": 27.4, "bid_size": 40.0, "ask": 30.2, "ask_size": 40.0, "iv": 0.734, "open_interest": 0.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.0117, "vega": 0.1765, "theta": -0.0358, "rho": -0.2278, "theo": 28.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "LQDA270319C00092500", "bid": 5.2, "bid_size": 61.0, "ask": 8.1, "ask_size": 60.0, "iv": 0.7281, "open_interest": 4.0, "volume": 4.0, "delta": 0.3744, "gamma": 0.0109, "vega": 0.1773, "theta": -0.0357, "rho": 0.0895, "theo": 6.8224, "change": -0.55, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T11:12:44", "percent_change": -7.69231, "prev_day_close": 7.15000009536743}, {"option": "LQDA270319P00092500", "bid": 29.4, "bid_size": 41.0, "ask": 32.2, "ask_size": 39.0, "iv": 0.7352, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0116, "vega": 0.1731, "theta": -0.035, "rho": -0.2339, "theo": 30.8461, "change": 0.0, "open": 0.0, "high": 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": "LQDA270319C00095000", "bid": 4.7, "bid_size": 65.0, "ask": 7.7, "ask_size": 54.0, "iv": 0.7291, "open_interest": 21.0, "volume": 0.0, "delta": 0.3546, "gamma": 0.0107, "vega": 0.1742, "theta": -0.035, "rho": 0.0854, "theo": 6.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-09-15T10:08:24", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "LQDA270319P00095000", "bid": 31.4, "bid_size": 40.0, "ask": 34.2, "ask_size": 40.0, "iv": 0.7342, "open_interest": 0.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0115, "vega": 0.1693, "theta": -0.0342, "rho": -0.2376, "theo": 32.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.85, "last_trade_time": "2026-09-02T10:20:55", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "LQDA270319C00097500", "bid": 4.2, "bid_size": 9.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.7282, "open_interest": 3.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0105, "vega": 0.1707, "theta": -0.0343, "rho": 0.0814, "theo": 5.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-12T10:09:39", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "LQDA270319P00097500", "bid": 33.5, "bid_size": 9.0, "ask": 36.3, "ask_size": 9.0, "iv": 0.737, "open_interest": 0.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0113, "vega": 0.1646, "theta": -0.0333, "rho": -0.2406, "theo": 34.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6500015258789}, {"option": "LQDA270319C00100000", "bid": 3.7, "bid_size": 9.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.7253, "open_interest": 1289.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.0103, "vega": 0.1669, "theta": -0.0335, "rho": 0.0774, "theo": 5.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-09-17T10:17:43", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "LQDA270319P00100000", "bid": 35.4, "bid_size": 9.0, "ask": 38.4, "ask_size": 9.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0111, "vega": 0.16, "theta": -0.0323, "rho": -0.2444, "theo": 36.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "LQDA270319C00105000", "bid": 3.0, "bid_size": 123.0, "ask": 6.1, "ask_size": 58.0, "iv": 0.7233, "open_interest": 510.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.0098, "vega": 0.1588, "theta": -0.0318, "rho": 0.0701, "theo": 4.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-16T15:08:01", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "LQDA270319P00105000", "bid": 39.7, "bid_size": 9.0, "ask": 42.6, "ask_size": 9.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0107, "vega": 0.1494, "theta": -0.0304, "rho": -0.2444, "theo": 41.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "LQDA270319C00110000", "bid": 4.0, "bid_size": 6.0, "ask": 5.5, "ask_size": 80.0, "iv": 0.777, "open_interest": 619.0, "volume": 4.0, "delta": 0.2543, "gamma": 0.0092, "vega": 0.1501, "theta": -0.0301, "rho": 0.0632, "theo": 4.0794, "change": -0.55, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:02:40", "percent_change": -12.0879, "prev_day_close": 4.54999995231628}, {"option": "LQDA270319P00110000", "bid": 44.1, "bid_size": 8.0, "ask": 47.1, "ask_size": 9.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0103, "vega": 0.1388, "theta": -0.0283, "rho": -0.2427, "theo": 45.5659, "change": 0.0, "open": 0.0, "high": 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": "LQDA270319C00115000", "bid": 2.7, "bid_size": 107.0, "ask": 4.8, "ask_size": 79.0, "iv": 0.7479, "open_interest": 127.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0087, "vega": 0.1412, "theta": -0.0283, "rho": 0.057, "theo": 3.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-09-14T14:47:31", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "LQDA270319P00115000", "bid": 48.9, "bid_size": 14.0, "ask": 51.2, "ask_size": 9.0, "iv": 0.7341, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0099, "vega": 0.1267, "theta": -0.0262, "rho": -0.2384, "theo": 50.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "LQDA270319C00120000", "bid": 2.8, "bid_size": 1.0, "ask": 3.5, "ask_size": 69.0, "iv": 0.7388, "open_interest": 1617.0, "volume": 98.0, "delta": 0.2032, "gamma": 0.0081, "vega": 0.1323, "theta": -0.0265, "rho": 0.0513, "theo": 3.07, "change": -0.55, "open": 3.0, "high": 3.0, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T14:30:22", "percent_change": -16.4179, "prev_day_close": 3.35000002384186}, {"option": "LQDA270319P00120000", "bid": 53.3, "bid_size": 26.0, "ask": 55.8, "ask_size": 21.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0094, "vega": 0.1146, "theta": -0.0241, "rho": -0.231, "theo": 54.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "LQDA270319C00125000", "bid": 1.25, "bid_size": 61.0, "ask": 3.9, "ask_size": 76.0, "iv": 0.725, "open_interest": 34.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0076, "vega": 0.1235, "theta": -0.0247, "rho": 0.0462, "theo": 2.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "LQDA270319P00125000", "bid": 57.7, "bid_size": 33.0, "ask": 60.8, "ask_size": 33.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.009, "vega": 0.1028, "theta": -0.0219, "rho": -0.2212, "theo": 59.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "LQDA270319C00130000", "bid": 1.0, "bid_size": 52.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.7395, "open_interest": 206.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0071, "vega": 0.1151, "theta": -0.023, "rho": 0.0415, "theo": 2.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-08-31T14:17:11", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "LQDA270319P00130000", "bid": 62.7, "bid_size": 1.0, "ask": 65.4, "ask_size": 1.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0085, "vega": 0.0903, "theta": -0.0201, "rho": -0.2016, "theo": 63.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "LQDA270416C00035000", "bid": 32.9, "bid_size": 1.0, "ask": 36.2, "ask_size": 1.0, "iv": 0.8058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0036, "vega": 0.0799, "theta": -0.0126, "rho": 0.1476, "theo": 34.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "LQDA270416P00035000", "bid": 0.45, "bid_size": 9.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0037, "vega": 0.0803, "theta": -0.0164, "rho": -0.0424, "theo": 2.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "LQDA270416C00037500", "bid": 31.0, "bid_size": 3.0, "ask": 34.3, "ask_size": 16.0, "iv": 0.8033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0042, "vega": 0.0905, "theta": -0.0148, "rho": 0.1528, "theo": 33.029, "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": 33.1999988555908}, {"option": "LQDA270416P00037500", "bid": 0.95, "bid_size": 9.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.8011, "open_interest": 1.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0042, "vega": 0.091, "theta": -0.0183, "rho": -0.0503, "theo": 2.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "LQDA270416C00040000", "bid": 29.3, "bid_size": 1.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.7983, "open_interest": 0.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0048, "vega": 0.1014, "theta": -0.0169, "rho": 0.1568, "theo": 31.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.89, "last_trade_time": "2026-08-27T11:40:59", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "LQDA270416P00040000", "bid": 1.6, "bid_size": 9.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.7947, "open_interest": 0.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0048, "vega": 0.102, "theta": -0.0202, "rho": -0.0589, "theo": 3.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "LQDA270416C00042500", "bid": 27.5, "bid_size": 1.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.8045, "open_interest": 0.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0053, "vega": 0.1121, "theta": -0.019, "rho": 0.16, "theo": 29.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "LQDA270416P00042500", "bid": 2.3, "bid_size": 9.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.7932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0054, "vega": 0.1127, "theta": -0.0221, "rho": -0.0682, "theo": 4.0263, "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": 3.87500005960464}, {"option": "LQDA270416C00045000", "bid": 26.1, "bid_size": 9.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0059, "vega": 0.1227, "theta": -0.021, "rho": 0.1622, "theo": 27.6169, "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": 28.3499994277954}, {"option": "LQDA270416P00045000", "bid": 3.1, "bid_size": 9.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.7932, "open_interest": 1.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.006, "vega": 0.1235, "theta": -0.0239, "rho": -0.0781, "theo": 4.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-09-03T15:28:51", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "LQDA270416C00047500", "bid": 24.5, "bid_size": 9.0, "ask": 27.4, "ask_size": 9.0, "iv": 0.8025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0065, "vega": 0.1329, "theta": -0.0229, "rho": 0.1636, "theo": 25.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "LQDA270416P00047500", "bid": 3.9, "bid_size": 9.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.7868, "open_interest": 0.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0066, "vega": 0.1336, "theta": -0.0256, "rho": -0.0885, "theo": 5.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "LQDA270416C00050000", "bid": 23.0, "bid_size": 9.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.8037, "open_interest": 0.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.007, "vega": 0.1427, "theta": -0.0247, "rho": 0.1641, "theo": 24.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "LQDA270416P00050000", "bid": 4.9, "bid_size": 9.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0072, "vega": 0.1437, "theta": -0.0272, "rho": -0.0994, "theo": 6.3735, "change": 0.0, "open": 0.0, "high": 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": "LQDA270416C00055000", "bid": 20.2, "bid_size": 9.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.7913, "open_interest": 10.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.008, "vega": 0.1604, "theta": -0.0279, "rho": 0.1629, "theo": 21.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-31T11:00:35", "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "LQDA270416P00055000", "bid": 6.9, "bid_size": 9.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": -0.2538, "gamma": 0.0082, "vega": 0.1614, "theta": -0.03, "rho": -0.1221, "theo": 8.3145, "change": 0.0, "open": 0.0, "high": 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": "LQDA270416C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA270416P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LQDA270416C00060000", "bid": 17.6, "bid_size": 9.0, "ask": 20.4, "ask_size": 9.0, "iv": 0.7814, "open_interest": 0.0, "volume": 0.0, "delta": 0.697, "gamma": 0.0089, "vega": 0.1751, "theta": -0.0305, "rho": 0.1592, "theo": 18.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "LQDA270416P00060000", "bid": 8.7, "bid_size": 9.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.7678, "open_interest": 0.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.0092, "vega": 0.176, "theta": -0.0323, "rho": -0.1454, "theo": 10.5564, "change": 0.0, "open": 0.0, "high": 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": "LQDA270416C00062500", "bid": 16.4, "bid_size": 9.0, "ask": 19.2, "ask_size": 9.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0093, "vega": 0.1812, "theta": -0.0316, "rho": 0.1564, "theo": 17.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "LQDA270416P00062500", "bid": 10.5, "bid_size": 9.0, "ask": 13.6, "ask_size": 9.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0096, "vega": 0.1821, "theta": -0.0331, "rho": -0.1576, "theo": 11.7878, "change": 0.0, "open": 0.0, "high": 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": "LQDA270416C00065000", "bid": 15.2, "bid_size": 9.0, "ask": 18.2, "ask_size": 9.0, "iv": 0.7743, "open_interest": 5.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.0096, "vega": 0.1865, "theta": -0.0325, "rho": 0.1533, "theo": 16.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-09-11T11:46:20", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "LQDA270416P00065000", "bid": 11.7, "bid_size": 9.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.7692, "open_interest": 2.0, "volume": 0.0, "delta": -0.356, "gamma": 0.0099, "vega": 0.1872, "theta": -0.0338, "rho": -0.1689, "theo": 13.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-15T11:41:41", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "LQDA270416C00067500", "bid": 14.1, "bid_size": 9.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": 0.6217, "gamma": 0.0099, "vega": 0.1909, "theta": -0.0332, "rho": 0.1499, "theo": 15.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "LQDA270416P00067500", "bid": 13.1, "bid_size": 9.0, "ask": 16.3, "ask_size": 9.0, "iv": 0.7661, "open_interest": 2.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0102, "vega": 0.1914, "theta": -0.0344, "rho": -0.1801, "theo": 14.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-17T10:01:01", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "LQDA270416C00070000", "bid": 12.8, "bid_size": 9.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0102, "vega": 0.1944, "theta": -0.0338, "rho": 0.146, "theo": 14.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "LQDA270416P00070000", "bid": 14.5, "bid_size": 9.0, "ask": 17.7, "ask_size": 9.0, "iv": 0.7598, "open_interest": 2.0, "volume": 0.0, "delta": -0.4078, "gamma": 0.0105, "vega": 0.1948, "theta": -0.0348, "rho": -0.1908, "theo": 15.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-17T10:01:01", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "LQDA270416C00072500", "bid": 11.8, "bid_size": 9.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.7439, "open_interest": 0.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0103, "vega": 0.1971, "theta": -0.0342, "rho": 0.1421, "theo": 13.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "LQDA270416P00072500", "bid": 15.9, "bid_size": 9.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0107, "vega": 0.1973, "theta": -0.0351, "rho": -0.2021, "theo": 17.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "LQDA270416C00075000", "bid": 10.9, "bid_size": 9.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.7404, "open_interest": 4.0, "volume": 0.0, "delta": 0.5476, "gamma": 0.0105, "vega": 0.199, "theta": -0.0344, "rho": 0.1379, "theo": 12.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-15T12:06:46", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "LQDA270416P00075000", "bid": 17.3, "bid_size": 9.0, "ask": 20.6, "ask_size": 10.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0109, "vega": 0.1988, "theta": -0.0352, "rho": -0.2128, "theo": 18.968, "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": 18.8999996185303}, {"option": "LQDA270416C00077500", "bid": 10.0, "bid_size": 9.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.7342, "open_interest": 0.0, "volume": 0.0, "delta": 0.5238, "gamma": 0.0106, "vega": 0.2001, "theta": -0.0346, "rho": 0.1334, "theo": 11.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "LQDA270416P00077500", "bid": 19.1, "bid_size": 9.0, "ask": 22.2, "ask_size": 10.0, "iv": 0.742, "open_interest": 0.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.0111, "vega": 0.1994, "theta": -0.0352, "rho": -0.2218, "theo": 20.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.94, "last_trade_time": "2026-08-27T11:40:59", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "LQDA270416C00080000", "bid": 9.2, "bid_size": 9.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": 0.5004, "gamma": 0.0106, "vega": 0.2005, "theta": -0.0346, "rho": 0.1289, "theo": 10.8147, "change": 0.0, "open": 0.0, "high": 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": "LQDA270416P00080000", "bid": 20.8, "bid_size": 9.0, "ask": 23.8, "ask_size": 9.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0112, "vega": 0.1995, "theta": -0.035, "rho": -0.2315, "theo": 22.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "LQDA270416C00082500", "bid": 8.5, "bid_size": 9.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0107, "vega": 0.2002, "theta": -0.0345, "rho": 0.1244, "theo": 10.0801, "change": 0.0, "open": 0.0, "high": 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": "LQDA270416P00082500", "bid": 22.4, "bid_size": 9.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0112, "vega": 0.1986, "theta": -0.0348, "rho": -0.24, "theo": 24.0095, "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": 23.8499994277954}, {"option": "LQDA270416C00085000", "bid": 7.8, "bid_size": 9.0, "ask": 10.8, "ask_size": 9.0, "iv": 0.7265, "open_interest": 1.0, "volume": 0.0, "delta": 0.4554, "gamma": 0.0107, "vega": 0.1992, "theta": -0.0342, "rho": 0.1197, "theo": 9.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-09-16T13:14:52", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "LQDA270416P00085000", "bid": 24.1, "bid_size": 1.0, "ask": 27.3, "ask_size": 2.0, "iv": 0.7263, "open_interest": 0.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.0113, "vega": 0.1969, "theta": -0.0344, "rho": -0.247, "theo": 25.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "LQDA270416C00090000", "bid": 6.5, "bid_size": 9.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.7188, "open_interest": 6.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0105, "vega": 0.1958, "theta": -0.0335, "rho": 0.1107, "theo": 8.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.21, "last_trade_time": "2026-09-14T11:51:01", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "LQDA270416P00090000", "bid": 28.1, "bid_size": 1.0, "ask": 30.9, "ask_size": 1.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.0112, "vega": 0.1921, "theta": -0.0334, "rho": -0.2604, "theo": 29.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "LQDA270416C00095000", "bid": 5.4, "bid_size": 9.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.7161, "open_interest": 1.0, "volume": 0.0, "delta": 0.3738, "gamma": 0.0103, "vega": 0.1904, "theta": -0.0325, "rho": 0.1016, "theo": 7.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "LQDA270416P00095000", "bid": 31.8, "bid_size": 1.0, "ask": 34.9, "ask_size": 1.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0111, "vega": 0.1851, "theta": -0.0322, "rho": -0.2721, "theo": 33.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "LQDA270416C00100000", "bid": 4.5, "bid_size": 9.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.01, "vega": 0.1838, "theta": -0.0312, "rho": 0.093, "theo": 6.1555, "change": 0.0, "open": 0.0, "high": 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": "LQDA270416P00100000", "bid": 36.0, "bid_size": 1.0, "ask": 38.9, "ask_size": 1.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.0109, "vega": 0.1763, "theta": -0.0307, "rho": -0.2767, "theo": 37.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.59, "last_trade_time": "2026-08-27T11:40:59", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "LQDA270416C00105000", "bid": 3.8, "bid_size": 9.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": 0.3042, "gamma": 0.0096, "vega": 0.1759, "theta": -0.0298, "rho": 0.0848, "theo": 5.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "LQDA270416P00105000", "bid": 40.3, "bid_size": 1.0, "ask": 43.2, "ask_size": 1.0, "iv": 0.7248, "open_interest": 0.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0106, "vega": 0.1665, "theta": -0.0291, "rho": -0.2836, "theo": 41.6282, "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": 41.3499984741211}, {"option": "LQDA270416C00110000", "bid": 3.1, "bid_size": 9.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.0092, "vega": 0.1675, "theta": -0.0283, "rho": 0.0772, "theo": 4.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "LQDA270416P00110000", "bid": 44.7, "bid_size": 1.0, "ask": 47.6, "ask_size": 1.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0103, "vega": 0.1545, "theta": -0.0273, "rho": -0.2763, "theo": 45.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6500015258789}, {"option": "LQDA270416C00115000", "bid": 2.15, "bid_size": 5.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.7148, "open_interest": 2.0, "volume": 0.0, "delta": 0.2462, "gamma": 0.0087, "vega": 0.1585, "theta": -0.0267, "rho": 0.07, "theo": 4.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-28T11:39:43", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "LQDA270416P00115000", "bid": 48.1, "bid_size": 3.0, "ask": 52.4, "ask_size": 3.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0099, "vega": 0.1433, "theta": -0.0255, "rho": -0.279, "theo": 50.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4499988555908}, {"option": "LQDA280121C00012500", "bid": 53.5, "bid_size": 2.0, "ask": 58.5, "ask_size": 2.0, "iv": 1.0314, "open_interest": 39.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0006, "vega": 0.0299, "theta": 0.0, "rho": 0.1264, "theo": 55.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.34, "last_trade_time": "2026-06-04T10:40:16", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "LQDA280121P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 1.1667, "open_interest": 3.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0005, "vega": 0.0294, "theta": -0.0027, "rho": -0.0192, "theo": 0.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-05-28T09:40:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LQDA280121C00015000", "bid": 51.0, "bid_size": 2.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.8868, "open_interest": 34.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0008, "vega": 0.0402, "theta": 0.0, "rho": 0.1505, "theo": 53.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-07-13T10:57:07", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "LQDA280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 1.0507, "open_interest": 13.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0008, "vega": 0.0399, "theta": -0.0035, "rho": -0.0276, "theo": 0.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-05-28T09:41:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LQDA280121C00017500", "bid": 49.0, "bid_size": 7.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.8738, "open_interest": 1.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.001, "vega": 0.0516, "theta": 0.0, "rho": 0.1724, "theo": 51.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-06-22T09:44:26", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "LQDA280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.9646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.001, "vega": 0.0516, "theta": -0.0045, "rho": -0.0375, "theo": 1.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2025-12-24T10:17:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LQDA280121C00020000", "bid": 47.0, "bid_size": 10.0, "ask": 51.4, "ask_size": 2.0, "iv": 0.802, "open_interest": 109.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0012, "vega": 0.0638, "theta": 0.0, "rho": 0.1923, "theo": 49.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.6, "last_trade_time": "2026-08-13T10:45:57", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "LQDA280121P00020000", "bid": 0.05, "bid_size": 2.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.8874, "open_interest": 3.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0013, "vega": 0.0641, "theta": -0.0054, "rho": -0.0488, "theo": 1.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-24T10:31:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LQDA280121C00022500", "bid": 45.5, "bid_size": 2.0, "ask": 49.4, "ask_size": 2.0, "iv": 0.8189, "open_interest": 112.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0015, "vega": 0.0766, "theta": -0.0006, "rho": 0.2102, "theo": 47.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-07-15T15:57:32", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "LQDA280121P00022500", "bid": 0.35, "bid_size": 2.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.8435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0015, "vega": 0.0771, "theta": -0.0064, "rho": -0.0615, "theo": 1.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2025-11-26T14:21:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LQDA280121C00025000", "bid": 43.5, "bid_size": 9.0, "ask": 47.6, "ask_size": 3.0, "iv": 0.8035, "open_interest": 39.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0018, "vega": 0.0897, "theta": -0.0018, "rho": 0.2263, "theo": 45.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.02, "last_trade_time": "2026-08-28T09:47:56", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "LQDA280121P00025000", "bid": 0.05, "bid_size": 2.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.7488, "open_interest": 6.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0018, "vega": 0.0906, "theta": -0.0074, "rho": -0.0754, "theo": 2.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-13T14:12:42", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LQDA280121C00027500", "bid": 41.5, "bid_size": 9.0, "ask": 45.8, "ask_size": 2.0, "iv": 0.7843, "open_interest": 76.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0021, "vega": 0.1031, "theta": -0.0031, "rho": 0.2407, "theo": 43.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-09-02T09:54:09", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "LQDA280121P00027500", "bid": 0.75, "bid_size": 2.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.7582, "open_interest": 50.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0022, "vega": 0.1043, "theta": -0.0085, "rho": -0.0906, "theo": 3.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-06-22T13:44:32", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "LQDA280121C00030000", "bid": 40.0, "bid_size": 15.0, "ask": 44.1, "ask_size": 3.0, "iv": 0.7892, "open_interest": 344.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0024, "vega": 0.1166, "theta": -0.0043, "rho": 0.2534, "theo": 42.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-04T14:17:13", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "LQDA280121P00030000", "bid": 1.0, "bid_size": 14.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7193, "open_interest": 102.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0025, "vega": 0.1183, "theta": -0.0095, "rho": -0.1066, "theo": 3.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-13T12:14:17", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "LQDA280121C00032500", "bid": 38.3, "bid_size": 2.0, "ask": 42.9, "ask_size": 2.0, "iv": 0.7988, "open_interest": 2.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0027, "vega": 0.1301, "theta": -0.0055, "rho": 0.2644, "theo": 40.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-08-12T09:33:57", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "LQDA280121P00032500", "bid": 2.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0028, "vega": 0.1321, "theta": -0.0104, "rho": -0.1239, "theo": 4.3072, "change": 0.0, "open": 0.0, "high": 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": "LQDA280121C00035000", "bid": 36.8, "bid_size": 3.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.784, "open_interest": 37.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.003, "vega": 0.1434, "theta": -0.0067, "rho": 0.2743, "theo": 38.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.72, "last_trade_time": "2026-09-11T10:04:23", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "LQDA280121P00035000", "bid": 2.5, "bid_size": 3.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.7319, "open_interest": 4.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0031, "vega": 0.1456, "theta": -0.0114, "rho": -0.1417, "theo": 5.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-09-03T15:31:38", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "LQDA280121C00037500", "bid": 35.0, "bid_size": 9.0, "ask": 39.7, "ask_size": 3.0, "iv": 0.7769, "open_interest": 33.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0033, "vega": 0.1565, "theta": -0.0078, "rho": 0.2825, "theo": 37.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.96, "last_trade_time": "2026-09-14T09:57:28", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "LQDA280121P00037500", "bid": 3.4, "bid_size": 1.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.7706, "open_interest": 1.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0035, "vega": 0.1592, "theta": -0.0123, "rho": -0.1604, "theo": 5.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-04-08T15:22:29", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "LQDA280121C00040000", "bid": 33.7, "bid_size": 3.0, "ask": 38.4, "ask_size": 3.0, "iv": 0.7817, "open_interest": 406.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0036, "vega": 0.1692, "theta": -0.009, "rho": 0.2896, "theo": 35.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.28, "last_trade_time": "2026-09-17T12:51:28", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "LQDA280121P00040000", "bid": 4.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.7606, "open_interest": 39.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.0038, "vega": 0.1718, "theta": -0.0132, "rho": -0.18, "theo": 6.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-19T10:05:21", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "LQDA280121C00042500", "bid": 32.1, "bid_size": 1.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.7662, "open_interest": 17.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0039, "vega": 0.1814, "theta": -0.01, "rho": 0.2957, "theo": 34.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.04, "last_trade_time": "2026-08-21T14:02:28", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "LQDA280121P00042500", "bid": 5.5, "bid_size": 2.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.762, "open_interest": 0.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0041, "vega": 0.1845, "theta": -0.014, "rho": -0.1991, "theo": 7.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "LQDA280121C00045000", "bid": 31.0, "bid_size": 3.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.7698, "open_interest": 193.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0042, "vega": 0.1933, "theta": -0.011, "rho": 0.3004, "theo": 33.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-08-21T15:40:13", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "LQDA280121P00045000", "bid": 6.5, "bid_size": 2.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.7497, "open_interest": 25.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0044, "vega": 0.1966, "theta": -0.0148, "rho": -0.2195, "theo": 8.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.47, "last_trade_time": "2026-07-20T14:17:27", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "LQDA280121C00047500", "bid": 29.8, "bid_size": 9.0, "ask": 34.1, "ask_size": 3.0, "iv": 0.7653, "open_interest": 12918.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0045, "vega": 0.2046, "theta": -0.0119, "rho": 0.3042, "theo": 31.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-08-19T09:30:09", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "LQDA280121P00047500", "bid": 7.4, "bid_size": 2.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0047, "vega": 0.2079, "theta": -0.0156, "rho": -0.2404, "theo": 9.659, "change": 0.0, "open": 0.0, "high": 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": "LQDA280121C00050000", "bid": 29.2, "bid_size": 62.0, "ask": 32.0, "ask_size": 19.0, "iv": 0.7564, "open_interest": 2216.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0048, "vega": 0.2152, "theta": -0.0128, "rho": 0.3073, "theo": 30.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-09-18T11:16:41", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "LQDA280121P00050000", "bid": 8.8, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.7458, "open_interest": 41.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.005, "vega": 0.2189, "theta": -0.0163, "rho": -0.26, "theo": 10.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-13T12:01:11", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "LQDA280121C00052500", "bid": 27.5, "bid_size": 2.0, "ask": 31.2, "ask_size": 2.0, "iv": 0.7503, "open_interest": 23.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.005, "vega": 0.2254, "theta": -0.0136, "rho": 0.3092, "theo": 29.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-06-18T13:35:28", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "LQDA280121P00052500", "bid": 10.1, "bid_size": 2.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.7457, "open_interest": 1.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0053, "vega": 0.2292, "theta": -0.0169, "rho": -0.281, "theo": 11.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.08, "last_trade_time": "2026-06-02T13:48:39", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "LQDA280121C00055000", "bid": 25.5, "bid_size": 16.0, "ask": 30.4, "ask_size": 4.0, "iv": 0.7361, "open_interest": 13126.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0053, "vega": 0.2349, "theta": -0.0144, "rho": 0.3104, "theo": 28.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-09-16T11:42:36", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "LQDA280121P00055000", "bid": 11.4, "bid_size": 2.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.7517, "open_interest": 270.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.0056, "vega": 0.2386, "theta": -0.0175, "rho": -0.3025, "theo": 13.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-14T14:23:34", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "LQDA280121C00057500", "bid": 25.4, "bid_size": 2.0, "ask": 28.8, "ask_size": 2.0, "iv": 0.7437, "open_interest": 8.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0055, "vega": 0.2438, "theta": -0.0151, "rho": 0.3111, "theo": 26.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-09-09T10:18:21", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "LQDA280121P00057500", "bid": 12.7, "bid_size": 2.0, "ask": 16.4, "ask_size": 2.0, "iv": 0.7452, "open_interest": 0.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0059, "vega": 0.2475, "theta": -0.018, "rho": -0.3221, "theo": 14.3336, "change": 0.0, "open": 0.0, "high": 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": "LQDA280121C00060000", "bid": 24.0, "bid_size": 9.0, "ask": 28.1, "ask_size": 4.0, "iv": 0.7408, "open_interest": 1792.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0057, "vega": 0.252, "theta": -0.0158, "rho": 0.3111, "theo": 25.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.32, "last_trade_time": "2026-09-14T15:03:25", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "LQDA280121P00060000", "bid": 14.0, "bid_size": 2.0, "ask": 17.6, "ask_size": 2.0, "iv": 0.7391, "open_interest": 0.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0062, "vega": 0.2558, "theta": -0.0185, "rho": -0.3422, "theo": 15.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "LQDA280121C00062500", "bid": 23.4, "bid_size": 3.0, "ask": 26.9, "ask_size": 3.0, "iv": 0.7424, "open_interest": 24.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.0059, "vega": 0.2597, "theta": -0.0164, "rho": 0.3102, "theo": 24.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.6, "last_trade_time": "2026-08-31T14:54:08", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "LQDA280121P00062500", "bid": 15.4, "bid_size": 3.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.7371, "open_interest": 11.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0064, "vega": 0.2632, "theta": -0.019, "rho": -0.3626, "theo": 16.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-08-05T10:31:54", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "LQDA280121C00065000", "bid": 22.7, "bid_size": 35.0, "ask": 25.5, "ask_size": 34.0, "iv": 0.7366, "open_interest": 83.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0061, "vega": 0.2667, "theta": -0.017, "rho": 0.3089, "theo": 23.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.82, "last_trade_time": "2026-09-16T09:52:09", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "LQDA280121P00065000", "bid": 16.0, "bid_size": 15.0, "ask": 20.4, "ask_size": 14.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.3094, "gamma": 0.0066, "vega": 0.27, "theta": -0.0193, "rho": -0.3827, "theo": 18.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "LQDA280121C00067500", "bid": 20.5, "bid_size": 7.0, "ask": 24.5, "ask_size": 22.0, "iv": 0.7095, "open_interest": 8.0, "volume": 4.0, "delta": 0.6854, "gamma": 0.0063, "vega": 0.2731, "theta": -0.0175, "rho": 0.3074, "theo": 22.8234, "change": -0.05, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-09-21T12:58:03", "percent_change": -0.215054, "prev_day_close": 23.25}, {"option": "LQDA280121P00067500", "bid": 18.3, "bid_size": 56.0, "ask": 21.8, "ask_size": 40.0, "iv": 0.7306, "open_interest": 1.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0069, "vega": 0.276, "theta": -0.0197, "rho": -0.401, "theo": 19.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.55, "last_trade_time": "2026-09-18T14:48:15", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "LQDA280121C00070000", "bid": 20.7, "bid_size": 37.0, "ask": 23.4, "ask_size": 26.0, "iv": 0.7233, "open_interest": 470.0, "volume": 0.0, "delta": 0.6693, "gamma": 0.0064, "vega": 0.2789, "theta": -0.0179, "rho": 0.3052, "theo": 21.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.08, "last_trade_time": "2026-09-14T09:57:28", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "LQDA280121P00070000", "bid": 19.7, "bid_size": 48.0, "ask": 23.2, "ask_size": 44.0, "iv": 0.7244, "open_interest": 10.0, "volume": 0.0, "delta": -0.3447, "gamma": 0.0071, "vega": 0.2814, "theta": -0.02, "rho": -0.419, "theo": 21.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.91, "last_trade_time": "2026-08-24T11:11:34", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "LQDA280121C00072500", "bid": 18.5, "bid_size": 7.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": 0.6533, "gamma": 0.0066, "vega": 0.284, "theta": -0.0183, "rho": 0.3025, "theo": 21.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.14, "last_trade_time": "2026-07-24T12:49:20", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "LQDA280121P00072500", "bid": 21.2, "bid_size": 2.0, "ask": 24.7, "ask_size": 2.0, "iv": 0.7204, "open_interest": 60.0, "volume": 0.0, "delta": -0.3622, "gamma": 0.0073, "vega": 0.2862, "theta": -0.0202, "rho": -0.4386, "theo": 22.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.77, "last_trade_time": "2026-07-22T11:05:24", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "LQDA280121C00075000", "bid": 18.5, "bid_size": 3.0, "ask": 21.8, "ask_size": 3.0, "iv": 0.7111, "open_interest": 354.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.0067, "vega": 0.2886, "theta": -0.0187, "rho": 0.2995, "theo": 20.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-09-17T14:57:04", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "LQDA280121P00075000", "bid": 22.7, "bid_size": 2.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.7205, "open_interest": 13.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.0075, "vega": 0.2902, "theta": -0.0204, "rho": -0.4561, "theo": 24.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.78, "last_trade_time": "2026-09-16T10:44:27", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "LQDA280121C00077500", "bid": 17.6, "bid_size": 3.0, "ask": 21.2, "ask_size": 3.0, "iv": 0.7104, "open_interest": 11.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0069, "vega": 0.2927, "theta": -0.019, "rho": 0.2965, "theo": 19.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.12, "last_trade_time": "2026-07-27T09:48:40", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "LQDA280121P00077500", "bid": 24.3, "bid_size": 2.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.0076, "vega": 0.2936, "theta": -0.0206, "rho": -0.4714, "theo": 25.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "LQDA280121C00080000", "bid": 17.0, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.7119, "open_interest": 124.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.007, "vega": 0.2962, "theta": -0.0192, "rho": 0.293, "theo": 18.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-14T09:35:20", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "LQDA280121P00080000", "bid": 25.7, "bid_size": 3.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.7068, "open_interest": 1.0, "volume": 0.0, "delta": -0.4145, "gamma": 0.0078, "vega": 0.2962, "theta": -0.0207, "rho": -0.4889, "theo": 27.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-06-18T11:07:13", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "LQDA280121C00082500", "bid": 15.0, "bid_size": 7.0, "ask": 19.7, "ask_size": 3.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": 0.5911, "gamma": 0.0071, "vega": 0.2992, "theta": -0.0195, "rho": 0.2892, "theo": 17.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "LQDA280121P00082500", "bid": 27.5, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.008, "vega": 0.2983, "theta": -0.0208, "rho": -0.5043, "theo": 29.2497, "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": 28.75}, {"option": "LQDA280121C00085000", "bid": 15.8, "bid_size": 45.0, "ask": 18.5, "ask_size": 41.0, "iv": 0.7021, "open_interest": 93.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0072, "vega": 0.3016, "theta": -0.0197, "rho": 0.285, "theo": 17.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-09-18T10:09:20", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "LQDA280121P00085000", "bid": 29.1, "bid_size": 2.0, "ask": 32.8, "ask_size": 2.0, "iv": 0.7006, "open_interest": 51.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0081, "vega": 0.2997, "theta": -0.0208, "rho": -0.5189, "theo": 30.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.3, "last_trade_time": "2026-08-31T15:51:50", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "LQDA280121C00087500", "bid": 15.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.7008, "open_interest": 20.0, "volume": 0.0, "delta": 0.5612, "gamma": 0.0072, "vega": 0.3036, "theta": -0.0198, "rho": 0.2809, "theo": 16.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.31, "last_trade_time": "2026-08-13T11:33:18", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "LQDA280121P00087500", "bid": 30.6, "bid_size": 3.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.6934, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0082, "vega": 0.3008, "theta": -0.0208, "rho": -0.5322, "theo": 32.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "LQDA280121C00090000", "bid": 14.2, "bid_size": 3.0, "ask": 17.4, "ask_size": 3.0, "iv": 0.697, "open_interest": 365.0, "volume": 0.0, "delta": 0.5466, "gamma": 0.0073, "vega": 0.3052, "theta": -0.0199, "rho": 0.2767, "theo": 15.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.39, "last_trade_time": "2026-08-28T10:46:16", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "LQDA280121P00090000", "bid": 32.6, "bid_size": 2.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": -0.4823, "gamma": 0.0084, "vega": 0.3009, "theta": -0.0208, "rho": -0.543, "theo": 34.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "LQDA280121C00092500", "bid": 13.6, "bid_size": 2.0, "ask": 16.7, "ask_size": 2.0, "iv": 0.6941, "open_interest": 2.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.0073, "vega": 0.3064, "theta": -0.02, "rho": 0.2723, "theo": 15.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-09-02T10:34:53", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "LQDA280121P00092500", "bid": 34.4, "bid_size": 2.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.0085, "vega": 0.3006, "theta": -0.0207, "rho": -0.5549, "theo": 36.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "LQDA280121C00095000", "bid": 13.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.6904, "open_interest": 128.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.0074, "vega": 0.307, "theta": -0.0201, "rho": 0.2676, "theo": 14.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.76, "last_trade_time": "2026-09-11T14:10:49", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "LQDA280121P00095000", "bid": 36.2, "bid_size": 2.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": -0.5151, "gamma": 0.0086, "vega": 0.2998, "theta": -0.0207, "rho": -0.5676, "theo": 38.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "LQDA280121C00097500", "bid": 11.9, "bid_size": 28.0, "ask": 15.5, "ask_size": 23.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": 0.5044, "gamma": 0.0074, "vega": 0.3073, "theta": -0.0201, "rho": 0.2627, "theo": 13.9539, "change": 0.0, "open": 0.0, "high": 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": "LQDA280121P00097500", "bid": 38.0, "bid_size": 28.0, "ask": 41.5, "ask_size": 11.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0087, "vega": 0.2985, "theta": -0.0205, "rho": -0.5766, "theo": 39.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "LQDA280121C00100000", "bid": 10.5, "bid_size": 16.0, "ask": 14.5, "ask_size": 49.0, "iv": 0.6579, "open_interest": 484.0, "volume": 1.0, "delta": 0.4908, "gamma": 0.0074, "vega": 0.3073, "theta": -0.0201, "rho": 0.258, "theo": 13.3995, "change": -1.25, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-21T13:41:56", "percent_change": -8.77193, "prev_day_close": 14.25}, {"option": "LQDA280121P00100000", "bid": 39.9, "bid_size": 24.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": -0.5472, "gamma": 0.0088, "vega": 0.2969, "theta": -0.0204, "rho": -0.5845, "theo": 41.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.59, "last_trade_time": "2026-07-20T14:17:27", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "LQDA280121C00105000", "bid": 10.4, "bid_size": 48.0, "ask": 13.8, "ask_size": 46.0, "iv": 0.6749, "open_interest": 62.0, "volume": 0.0, "delta": 0.4646, "gamma": 0.0074, "vega": 0.3063, "theta": -0.02, "rho": 0.2486, "theo": 12.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.24, "last_trade_time": "2026-08-24T09:57:06", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "LQDA280121P00105000", "bid": 43.6, "bid_size": 26.0, "ask": 47.4, "ask_size": 38.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.0089, "vega": 0.2918, "theta": -0.0201, "rho": -0.5989, "theo": 45.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "LQDA280121C00110000", "bid": 9.4, "bid_size": 1.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.6697, "open_interest": 26.0, "volume": 0.0, "delta": 0.4395, "gamma": 0.0074, "vega": 0.3039, "theta": -0.0198, "rho": 0.2386, "theo": 11.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.51, "last_trade_time": "2026-08-13T15:36:32", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "LQDA280121P00110000", "bid": 47.3, "bid_size": 2.0, "ask": 51.5, "ask_size": 6.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": -0.6088, "gamma": 0.0091, "vega": 0.285, "theta": -0.0197, "rho": -0.6099, "theo": 49.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.91, "last_trade_time": "2026-07-20T14:17:27", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "LQDA280121C00115000", "bid": 9.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.6754, "open_interest": 116.0, "volume": 0.0, "delta": 0.4155, "gamma": 0.0074, "vega": 0.3005, "theta": -0.0196, "rho": 0.2287, "theo": 10.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-08-21T15:47:41", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "LQDA280121P00115000", "bid": 51.5, "bid_size": 2.0, "ask": 56.0, "ask_size": 5.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.0092, "vega": 0.2765, "theta": -0.0192, "rho": -0.6153, "theo": 53.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "LQDA280121C00120000", "bid": 8.2, "bid_size": 2.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.6707, "open_interest": 960.0, "volume": 0.0, "delta": 0.3926, "gamma": 0.0073, "vega": 0.2964, "theta": -0.0193, "rho": 0.2191, "theo": 9.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-01T15:04:06", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "LQDA280121P00120000", "bid": 56.0, "bid_size": 4.0, "ask": 59.9, "ask_size": 4.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": -0.6673, "gamma": 0.0093, "vega": 0.2662, "theta": -0.0187, "rho": -0.6114, "theo": 57.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "LQDA280121C00125000", "bid": 6.7, "bid_size": 4.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.6655, "open_interest": 10.0, "volume": 0.0, "delta": 0.3708, "gamma": 0.0072, "vega": 0.2913, "theta": -0.0189, "rho": 0.2093, "theo": 8.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.88, "last_trade_time": "2026-08-10T15:15:55", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "LQDA280121P00125000", "bid": 60.3, "bid_size": 2.0, "ask": 64.1, "ask_size": 2.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0094, "vega": 0.255, "theta": -0.0181, "rho": -0.6088, "theo": 62.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "LQDA280121C00130000", "bid": 7.1, "bid_size": 59.0, "ask": 9.8, "ask_size": 55.0, "iv": 0.6724, "open_interest": 270.0, "volume": 0.0, "delta": 0.3501, "gamma": 0.0071, "vega": 0.2855, "theta": -0.0185, "rho": 0.1997, "theo": 8.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-18T14:31:48", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "LQDA280121P00130000", "bid": 64.8, "bid_size": 2.0, "ask": 68.9, "ask_size": 2.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0094, "vega": 0.2415, "theta": -0.0175, "rho": -0.5947, "theo": 66.5145, "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": 66.75}, {"option": "LQDA290119C00035000", "bid": 41.0, "bid_size": 6.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0023, "vega": 0.189, "theta": -0.0033, "rho": 0.3715, "theo": 43.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "LQDA290119P00035000", "bid": 5.7, "bid_size": 2.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.7714, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0025, "vega": 0.1951, "theta": -0.0086, "rho": -0.2919, "theo": 8.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "LQDA290119C00037500", "bid": 39.9, "bid_size": 2.0, "ask": 44.5, "ask_size": 5.0, "iv": 0.7713, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0024, "vega": 0.2025, "theta": -0.004, "rho": 0.3842, "theo": 42.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "LQDA290119P00037500", "bid": 6.7, "bid_size": 2.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0027, "vega": 0.2094, "theta": -0.0091, "rho": -0.3211, "theo": 9.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "LQDA290119C00040000", "bid": 38.5, "bid_size": 6.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.7661, "open_interest": 1.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0026, "vega": 0.2156, "theta": -0.0047, "rho": 0.3953, "theo": 41.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.52, "last_trade_time": "2026-09-16T13:11:38", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "LQDA290119P00040000", "bid": 8.1, "bid_size": 2.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0029, "vega": 0.2229, "theta": -0.0096, "rho": -0.3501, "theo": 10.2539, "change": 0.0, "open": 0.0, "high": 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": "LQDA290119C00042500", "bid": 37.5, "bid_size": 6.0, "ask": 42.4, "ask_size": 2.0, "iv": 0.7659, "open_interest": 0.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0028, "vega": 0.2283, "theta": -0.0053, "rho": 0.4053, "theo": 40.0102, "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": 40.25}, {"option": "LQDA290119P00042500", "bid": 8.9, "bid_size": 2.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0031, "vega": 0.2358, "theta": -0.01, "rho": -0.3791, "theo": 11.3404, "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": 11.0}, {"option": "LQDA290119C00045000", "bid": 36.5, "bid_size": 2.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.7577, "open_interest": 6.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.003, "vega": 0.2404, "theta": -0.0059, "rho": 0.4144, "theo": 38.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.35, "last_trade_time": "2026-09-15T11:13:40", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "LQDA290119P00045000", "bid": 10.3, "bid_size": 2.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0033, "vega": 0.2485, "theta": -0.0105, "rho": -0.4086, "theo": 12.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "LQDA290119C00047500", "bid": 35.0, "bid_size": 16.0, "ask": 39.2, "ask_size": 37.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0032, "vega": 0.2521, "theta": -0.0065, "rho": 0.4225, "theo": 37.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "LQDA290119P00047500", "bid": 11.7, "bid_size": 67.0, "ask": 15.4, "ask_size": 55.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0035, "vega": 0.2608, "theta": -0.0109, "rho": -0.4383, "theo": 13.6395, "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": 13.5}, {"option": "LQDA290119C00050000", "bid": 35.0, "bid_size": 15.0, "ask": 38.1, "ask_size": 13.0, "iv": 0.7463, "open_interest": 24.0, "volume": 3.0, "delta": 0.8242, "gamma": 0.0033, "vega": 0.2634, "theta": -0.0071, "rho": 0.4294, "theo": 36.673, "change": -0.4, "open": 37.0, "high": 37.05, "low": 36.83, "tick": "up", "last_trade_price": 37.05, "last_trade_time": "2026-09-21T13:06:48", "percent_change": -1.06809, "prev_day_close": 37.4500007629394}, {"option": "LQDA290119P00050000", "bid": 13.0, "bid_size": 51.0, "ask": 16.7, "ask_size": 65.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0037, "vega": 0.2722, "theta": -0.0113, "rho": -0.468, "theo": 14.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "LQDA290119C00055000", "bid": 33.1, "bid_size": 26.0, "ask": 36.7, "ask_size": 12.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0036, "vega": 0.2845, "theta": -0.0081, "rho": 0.4407, "theo": 34.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "LQDA290119P00055000", "bid": 15.7, "bid_size": 56.0, "ask": 19.4, "ask_size": 53.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0042, "vega": 0.2935, "theta": -0.012, "rho": -0.5263, "theo": 17.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "LQDA290119C00057500", "bid": 31.0, "bid_size": 6.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0038, "vega": 0.2943, "theta": -0.0086, "rho": 0.4455, "theo": 33.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "LQDA290119P00057500", "bid": 16.9, "bid_size": 2.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0044, "vega": 0.3033, "theta": -0.0123, "rho": -0.5544, "theo": 18.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "LQDA290119C00060000", "bid": 30.5, "bid_size": 2.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.7336, "open_interest": 1.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.0039, "vega": 0.3036, "theta": -0.009, "rho": 0.4493, "theo": 32.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.65, "last_trade_time": "2026-09-15T15:26:19", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "LQDA290119P00060000", "bid": 18.3, "bid_size": 2.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0045, "vega": 0.3126, "theta": -0.0126, "rho": -0.5839, "theo": 20.0771, "change": 0.0, "open": 0.0, "high": 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": "LQDA290119C00062500", "bid": 29.8, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0041, "vega": 0.3125, "theta": -0.0095, "rho": 0.4522, "theo": 31.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "LQDA290119P00062500", "bid": 19.0, "bid_size": 2.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.7209, "open_interest": 2.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.0047, "vega": 0.3214, "theta": -0.0129, "rho": -0.6099, "theo": 21.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-09-15T11:41:41", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "LQDA290119C00065000", "bid": 28.6, "bid_size": 2.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0042, "vega": 0.3208, "theta": -0.0099, "rho": 0.4545, "theo": 30.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "LQDA290119P00065000", "bid": 20.6, "bid_size": 27.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.7208, "open_interest": 3.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.0049, "vega": 0.3294, "theta": -0.0132, "rho": -0.6366, "theo": 22.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.43, "last_trade_time": "2026-09-18T14:48:15", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "LQDA290119C00067500", "bid": 28.0, "bid_size": 2.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.7264, "open_interest": 7.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0043, "vega": 0.3287, "theta": -0.0102, "rho": 0.4566, "theo": 30.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-09-16T10:16:32", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "LQDA290119P00067500", "bid": 22.0, "bid_size": 2.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0051, "vega": 0.337, "theta": -0.0134, "rho": -0.6638, "theo": 24.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "LQDA290119C00070000", "bid": 27.0, "bid_size": 2.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0044, "vega": 0.3362, "theta": -0.0106, "rho": 0.4582, "theo": 29.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "LQDA290119P00070000", "bid": 23.5, "bid_size": 2.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": -0.2938, "gamma": 0.0053, "vega": 0.344, "theta": -0.0136, "rho": -0.6895, "theo": 25.8635, "change": 0.0, "open": 0.0, "high": 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": "LQDA290119C00072500", "bid": 26.3, "bid_size": 2.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0046, "vega": 0.3432, "theta": -0.0109, "rho": 0.4591, "theo": 28.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "LQDA290119P00072500", "bid": 25.1, "bid_size": 2.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0055, "vega": 0.3504, "theta": -0.0138, "rho": -0.7152, "theo": 27.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "LQDA290119C00075000", "bid": 25.5, "bid_size": 2.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": 0.7091, "gamma": 0.0047, "vega": 0.3497, "theta": -0.0112, "rho": 0.4593, "theo": 27.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "LQDA290119P00075000", "bid": 26.6, "bid_size": 2.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.0056, "vega": 0.3563, "theta": -0.014, "rho": -0.7377, "theo": 28.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "LQDA290119C00080000", "bid": 24.0, "bid_size": 3.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.7067, "open_interest": 0.0, "volume": 0.0, "delta": 0.6867, "gamma": 0.0049, "vega": 0.3616, "theta": -0.0118, "rho": 0.4586, "theo": 26.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "LQDA290119P00080000", "bid": 30.3, "bid_size": 2.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.006, "vega": 0.3663, "theta": -0.0143, "rho": -0.7848, "theo": 32.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "LQDA290119C00085000", "bid": 22.5, "bid_size": 3.0, "ask": 27.0, "ask_size": 5.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.0051, "vega": 0.3718, "theta": -0.0122, "rho": 0.457, "theo": 24.7423, "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": 24.75}, {"option": "LQDA290119P00085000", "bid": 33.0, "bid_size": 3.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.0063, "vega": 0.3744, "theta": -0.0146, "rho": -0.8278, "theo": 35.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "LQDA290119C00090000", "bid": 21.0, "bid_size": 6.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": 0.6431, "gamma": 0.0052, "vega": 0.3805, "theta": -0.0126, "rho": 0.4536, "theo": 23.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "LQDA290119P00090000", "bid": 36.7, "bid_size": 3.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.6916, "open_interest": 0.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0066, "vega": 0.3799, "theta": -0.0147, "rho": -0.8623, "theo": 38.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "LQDA290119C00095000", "bid": 19.5, "bid_size": 7.0, "ask": 24.0, "ask_size": 26.0, "iv": 0.6762, "open_interest": 6.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0054, "vega": 0.3878, "theta": -0.013, "rho": 0.4489, "theo": 22.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-09-15T11:13:40", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "LQDA290119P00095000", "bid": 40.4, "bid_size": 41.0, "ask": 44.5, "ask_size": 5.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0069, "vega": 0.3837, "theta": -0.0148, "rho": -0.8972, "theo": 42.4117, "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": 42.0}, {"option": "LQDA290119C00100000", "bid": 19.2, "bid_size": 40.0, "ask": 22.3, "ask_size": 13.0, "iv": 0.6758, "open_interest": 22.0, "volume": 3.0, "delta": 0.6014, "gamma": 0.0055, "vega": 0.3938, "theta": -0.0133, "rho": 0.4438, "theo": 21.0338, "change": -0.4, "open": 20.95, "high": 21.1, "low": 20.88, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-09-21T13:06:48", "percent_change": -1.86047, "prev_day_close": 21.5}, {"option": "LQDA290119P00100000", "bid": 43.9, "bid_size": 42.0, "ask": 48.0, "ask_size": 5.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": -0.4552, "gamma": 0.0072, "vega": 0.3853, "theta": -0.0149, "rho": -0.9251, "theo": 46.0301, "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": 45.75}], "symbol": "LQDA", "security_type": "stock", "exchange_id": 2, "current_price": 66.945, "price_change": 0.065, "price_change_percent": 0.0972, "bid": 66.91, "ask": 66.98, "bid_size": 100, "ask_size": 200, "open": 67.18, "high": 67.41, "low": 65.74, "close": 66.945, "prev_day_close": 66.88, "volume": 507311, "iv30": 81.154, "iv30_change": 1.927, "iv30_change_percent": 2.4323, "seqno": 8070271872, "last_trade_time": "2026-09-21T15:46:11", "tick": "down"}, "symbol": "LQDA"}