[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LQDA":3,"homepage-market-summary":31,"stock-options-LQDA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LQDA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Liquidia Corporation Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Liquidia Corp is a United States-based biopharmaceutical company focused on the development, manufacturing, and commercialization of products that address unmet patient needs, with the current focus directed towards the treatment of pulmonary hypertension (PH) and pulmonary hypertension associated with interstitial lung disease. It conducts research, development, and manufacturing of novel products by applying its proprietary PRINT technology, a particle engineering platform, to enable the precise production of uniform drug particles. Its product includes YUTREPIA (treprostinil) inhalation powder, for the treatment of pulmonary arterial hypertension. The company also conducting studies on L606, an investigational, liposomal formulation of treprostinil.","216","Morrisville, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},25.91,27.95,28.3,25.76,27.64,-1.73,-6.26,5237235.706566,53828,26.4876,93.61,21.94,1989811.1380768493,5.5,2060,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":39,"is_up":40,"sparkline":69,"date":42},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":40,"sparkline":76,"date":42},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":48,"price":133,"is_up":40},"Industrials","XLI",171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":237,"updated_at":1764,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",1.8,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},5774,16181,0.33,[187,188,193,197,201,205,209,213,217,221,225,229,233],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":194,"label":194,"type":178,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",17,"261023",{"date":198,"label":198,"type":178,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",24,"261030",{"date":202,"label":202,"type":178,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",31,"261106",{"date":206,"label":206,"type":178,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",38,"261113",{"date":210,"label":210,"type":190,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",45,"261120",{"date":214,"label":214,"type":190,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-12-18",73,"261218",{"date":218,"label":218,"type":190,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-01-15",101,"270115",{"date":222,"label":222,"type":190,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-03-19",164,"270319",{"date":226,"label":226,"type":190,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-04-16",192,"270416",{"date":230,"label":230,"type":190,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2028-01-21",472,"280121",{"date":234,"label":234,"type":190,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2029-01-19",836,"290119",[238,262,286,307,331,352,375,398,425,445,469,490,515,536,560,579,607,627,654,673,695,715,739,758,781,800,818,837,856,875,894,911,933,952,970,990,1010,1027,1046,1065,1081,1100,1117,1136,1154,1169,1184,1202,1218,1234,1250,1266,1281,1294,1309,1325,1339,1352,1365,1380,1395,1406,1417,1428,1437,1450,1461,1470,1478,1486,1495,1504,1513,1523,1533,1542,1551,1560,1568,1575,1586,1595,1605,1615,1623,1632,1641,1650,1658,1666,1675,1682,1690,1698,1706,1715,1722,1730,1737,1747,1756],{"strike":239,"call":240,"put":253,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":9,"changePercent":9,"volume":245,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":40},"LQDA  261009C00015000",9.5,12.7,11,5,0,2.4915,0.994353,0.002753,-0.015709,0.000379,0.00122,{"contract_symbol":254,"symbol":254,"bid":246,"ask":255,"last":152,"change":246,"changePercent":9,"volume":246,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":246,"in_the_money":14},"LQDA  261009P00015000",0.05,13,1.5298,-0.00003,0.000036,-0.000077,0.000003,{"strike":263,"call":264,"put":276,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":269,"changePercent":9,"volume":191,"openInterest":270,"open_interest":270,"iv":247,"implied_volatility":247,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":40},"LQDA  261009C00020000",4.4,7.8,6.3,-1.6,6,0.896149,0.030815,-0.175868,0.004238,0.001396,{"contract_symbol":277,"symbol":277,"bid":246,"ask":278,"last":255,"change":246,"changePercent":9,"volume":279,"openInterest":280,"open_interest":280,"iv":257,"implied_volatility":257,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"LQDA  261009P00020000",0.15,67,79,-0.026351,0.016993,-0.036562,0.001435,-0.000059,{"strike":287,"call":288,"put":298,"callItm":40,"putItm":14,"isAtm":14},20.5,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":292,"implied_volatility":292,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":40},"LQDA  261009C00020500",3.7,7.6,2.3746,0.884227,0.034956,-0.181217,0.004582,0.00141,{"contract_symbol":299,"symbol":299,"bid":246,"ask":300,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":14},"LQDA  261009P00020500",0.2,1.5025,-0.036935,0.022879,-0.047471,0.001897,-0.000083,{"strike":308,"call":309,"put":320,"callItm":40,"putItm":14,"isAtm":14},21,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":245,"change":300,"changePercent":9,"volume":313,"openInterest":313,"open_interest":313,"iv":314,"implied_volatility":314,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":40},"LQDA  261009C00021000",3.4,7.1,1,2.2733,0.869364,0.03974,-0.188815,0.004987,0.001416,{"contract_symbol":321,"symbol":321,"bid":255,"ask":322,"last":323,"change":246,"changePercent":9,"volume":203,"openInterest":324,"open_interest":324,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"LQDA  261009P00021000",0.4,0.1,111,1.5068,-0.053956,0.030948,-0.064604,0.002574,-0.000122,{"strike":332,"call":333,"put":343,"callItm":40,"putItm":14,"isAtm":14},21.5,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":40},"LQDA  261009C00021500",3.5,6.6,2.1685,0.852744,0.045201,-0.195414,0.005411,0.001419,{"contract_symbol":344,"symbol":344,"bid":246,"ask":345,"last":323,"change":9,"changePercent":9,"volume":313,"openInterest":246,"open_interest":246,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"LQDA  261009P00021500",0.3,1.5047,-0.075316,0.040169,-0.083611,0.003337,-0.000171,{"strike":353,"call":354,"put":365,"callItm":40,"putItm":14,"isAtm":14},22,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":246,"changePercent":9,"volume":246,"openInterest":359,"open_interest":359,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":319,"in_the_money":40},"LQDA  261009C00022000",2.8,6.2,5.8,7,2.0602,0.833787,0.051539,-0.201032,0.005859,{"contract_symbol":366,"symbol":366,"bid":255,"ask":367,"last":278,"change":246,"changePercent":9,"volume":308,"openInterest":368,"open_interest":368,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"LQDA  261009P00022000",0.45,32,1.4678,-0.097276,0.049869,-0.098782,0.004041,-0.000221,{"strike":376,"call":377,"put":389,"callItm":40,"putItm":14,"isAtm":14},22.5,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":9,"changePercent":9,"volume":382,"openInterest":246,"open_interest":246,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":40},"LQDA  261009C00022500",1.85,5.3,4.54,18,1.9516,0.812482,0.058702,-0.205557,0.006324,0.001408,{"contract_symbol":390,"symbol":390,"bid":246,"ask":391,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"LQDA  261009P00022500",0.35,1.4073,-0.120744,0.060762,-0.110638,0.004721,-0.000274,{"strike":399,"call":400,"put":413,"callItm":40,"putItm":14,"isAtm":14},23,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":405,"changePercent":9,"volume":382,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":40},"LQDA  261009C00023000",2.2,4.8,4.14,-0.58,26,1.9004,0.781923,0.065978,-0.219077,0.006922,0.001376,{"contract_symbol":414,"symbol":414,"bid":323,"ask":313,"last":415,"change":416,"changePercent":9,"volume":417,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"LQDA  261009P00023000",0.29,0.09,86,603,1.3381,-0.148533,0.073697,-0.12126,0.005441,-0.000337,{"strike":426,"call":427,"put":437,"callItm":40,"putItm":14,"isAtm":40},23.5,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":40},"LQDA  261009C00023500",1.55,4.3,1.8444,0.748119,0.07362,-0.230258,0.007496,0.001337,{"contract_symbol":438,"symbol":438,"bid":255,"ask":367,"last":391,"change":9,"changePercent":9,"volume":308,"openInterest":246,"open_interest":246,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"LQDA  261009P00023500",1.2596,-0.180449,0.0888,-0.129537,0.006175,-0.00041,{"strike":199,"call":446,"put":457,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":447,"symbol":447,"bid":118,"ask":448,"last":179,"change":449,"changePercent":9,"volume":263,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":40},"LQDA  261009C00024000",4.5,-0.92,27,1.7689,0.711872,0.08211,-0.236212,0.008018,0.001292,{"contract_symbol":458,"symbol":458,"bid":345,"ask":459,"last":322,"change":460,"changePercent":9,"volume":461,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"LQDA  261009P00024000",0.6,0.03,139,304,1.2614,-0.23317,0.10324,-0.151023,0.007189,-0.000532,{"strike":470,"call":471,"put":481,"callItm":40,"putItm":14,"isAtm":40},24.5,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":40},"LQDA  261009C00024500",1.15,4.2,1.6351,0.674221,0.093801,-0.230465,0.008463,0.001247,{"contract_symbol":482,"symbol":482,"bid":246,"ask":483,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"LQDA  261009P00024500",0.8,1.2454,-0.289884,0.116957,-0.166784,0.008041,-0.000664,{"strike":491,"call":492,"put":504,"callItm":40,"putItm":14,"isAtm":40},25,{"contract_symbol":493,"symbol":493,"bid":118,"ask":356,"last":494,"change":495,"changePercent":9,"volume":496,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":40},"LQDA  261009C00025000",1.65,-1.85,51,33,1.5619,0.627274,0.103127,-0.231311,0.008892,0.001177,{"contract_symbol":505,"symbol":505,"bid":506,"ask":123,"last":483,"change":300,"changePercent":9,"volume":507,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"LQDA  261009P00025000",0.65,746,990,1.1978,-0.35001,0.131611,-0.173611,0.008703,-0.000804,{"strike":516,"call":517,"put":526,"callItm":40,"putItm":14,"isAtm":40},25.5,{"contract_symbol":518,"symbol":518,"bid":391,"ask":519,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":40},"LQDA  261009C00025500",2.6,1.3697,0.575557,0.121765,-0.20994,0.009203,0.001103,{"contract_symbol":527,"symbol":527,"bid":528,"ask":379,"last":313,"change":9,"changePercent":9,"volume":529,"openInterest":246,"open_interest":246,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"LQDA  261009P00025500",0.95,2,1.2028,-0.41974,0.138295,-0.183957,0.009183,-0.00097,{"strike":406,"call":537,"put":548,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":538,"symbol":538,"bid":123,"ask":539,"last":118,"change":540,"changePercent":9,"volume":203,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"LQDA  261009C00026000",1.45,-1.7,150,1.2991,0.511744,0.130681,-0.202672,0.009367,0.000993,{"contract_symbol":549,"symbol":549,"bid":473,"ask":550,"last":551,"change":367,"changePercent":9,"volume":552,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":40},"LQDA  261009P00026000",1.75,1.5,97,597,1.4047,-0.485464,0.120827,-0.219101,0.009365,-0.001146,{"strike":561,"call":562,"put":570,"callItm":14,"putItm":40,"isAtm":40},26.5,{"contract_symbol":563,"symbol":563,"bid":459,"ask":429,"last":313,"change":9,"changePercent":9,"volume":199,"openInterest":246,"open_interest":246,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"LQDA  261009C00026500",1.3664,0.452931,0.123403,-0.211808,0.009308,0.000881,{"contract_symbol":571,"symbol":571,"bid":300,"ask":572,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":40},"LQDA  261009P00026500",2.55,1.5459,-0.536087,0.109413,-0.240298,0.009333,-0.001288,{"strike":450,"call":580,"put":593,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":581,"symbol":581,"bid":582,"ask":313,"last":583,"change":584,"changePercent":9,"volume":585,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"LQDA  261009C00027000",0.75,0.83,-0.59,693,1389,1.4146,0.399106,0.116169,-0.213729,0.009072,0.000778,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":598,"changePercent":9,"volume":599,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":40},"LQDA  261009P00027000",1.3,2.9,1.7,0.32,188,339,1.6548,-0.578618,0.100608,-0.253291,0.009191,-0.001412,{"strike":608,"call":609,"put":619,"callItm":14,"putItm":40,"isAtm":40},27.5,{"contract_symbol":610,"symbol":610,"bid":391,"ask":611,"last":506,"change":9,"changePercent":9,"volume":612,"openInterest":246,"open_interest":246,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"LQDA  261009C00027500",1.1,320,1.4367,0.348037,0.109504,-0.207797,0.008685,0.000681,{"contract_symbol":620,"symbol":620,"bid":62,"ask":311,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":40},"LQDA  261009P00027500",1.759,-0.615044,0.092485,-0.263096,0.008981,-0.001524,{"strike":628,"call":629,"put":642,"callItm":14,"putItm":40,"isAtm":40},28,{"contract_symbol":630,"symbol":630,"bid":246,"ask":631,"last":632,"change":633,"changePercent":9,"volume":634,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"LQDA  261009C00028000",0.7,0.5,-0.6,412,598,1.4462,0.29992,0.102315,-0.196728,0.008168,0.000589,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":631,"changePercent":9,"volume":529,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":40},"LQDA  261009P00028000",2.05,4.1,2.3,42,1.846,-0.647537,0.085617,-0.268228,0.008725,-0.001628,{"strike":655,"call":656,"put":664,"callItm":14,"putItm":40,"isAtm":14},28.5,{"contract_symbol":657,"symbol":657,"bid":246,"ask":519,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":14},"LQDA  261009C00028500",1.474,0.259574,0.093579,-0.186928,0.007615,0.000511,{"contract_symbol":665,"symbol":665,"bid":313,"ask":666,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":40},"LQDA  261009P00028500",4.9,1.9175,-0.677238,0.079659,-0.269286,0.008432,-0.001726,{"strike":674,"call":675,"put":685,"callItm":14,"putItm":40,"isAtm":14},29,{"contract_symbol":676,"symbol":676,"bid":391,"ask":632,"last":322,"change":677,"changePercent":9,"volume":678,"openInterest":496,"open_interest":496,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"LQDA  261009C00029000",-0.33,143,1.4972,0.222973,0.084841,-0.174775,0.007009,0.00044,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":529,"change":185,"changePercent":9,"volume":313,"openInterest":529,"open_interest":529,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":40},"LQDA  261009P00029000",1.9,4.6,1.9749,-0.704936,0.074368,-0.266654,0.008108,-0.00182,{"strike":696,"call":697,"put":705,"callItm":14,"putItm":40,"isAtm":14},29.5,{"contract_symbol":698,"symbol":698,"bid":246,"ask":123,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"LQDA  261009C00029500",1.485,0.185377,0.076602,-0.155299,0.00628,0.000368,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":40},"LQDA  261009P00029500",2.4,5.7,2.0186,-0.731208,0.069559,-0.260577,0.007751,-0.001911,{"strike":716,"call":717,"put":728,"callItm":14,"putItm":40,"isAtm":14},30,{"contract_symbol":718,"symbol":718,"bid":300,"ask":345,"last":719,"change":677,"changePercent":9,"volume":720,"openInterest":721,"open_interest":721,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":14},"LQDA  261009C00030000",0.27,1531,1731,1.466,0.15037,0.067804,-0.133966,0.005487,0.000299,{"contract_symbol":729,"symbol":729,"bid":730,"ask":357,"last":731,"change":246,"changePercent":9,"volume":246,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":40},"LQDA  261009P00030000",2.35,2.92,19,2.0488,-0.756512,0.065087,-0.251186,0.007362,-0.001999,{"strike":740,"call":741,"put":750,"callItm":14,"putItm":40,"isAtm":14},30.5,{"contract_symbol":742,"symbol":742,"bid":255,"ask":159,"last":345,"change":9,"changePercent":9,"volume":743,"openInterest":246,"open_interest":246,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":14},"LQDA  261009C00030500",14,1.4864,0.126849,0.059549,-0.120964,0.004886,0.000253,{"contract_symbol":751,"symbol":751,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":40},"LQDA  261009P00030500",1.9899,-0.792135,0.061286,-0.22303,0.006729,-0.002106,{"strike":203,"call":759,"put":771,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":760,"symbol":760,"bid":323,"ask":761,"last":90,"change":762,"changePercent":9,"volume":763,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":14},"LQDA  261009C00031000",0.25,-0.23,132,167,1.5148,0.108254,0.052227,-0.110183,0.004367,0.000216,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":40},"LQDA  261009P00031000",3.2,6.4,2.0671,-0.805734,0.056637,-0.222498,0.006463,-0.002174,{"strike":782,"call":783,"put":792,"callItm":14,"putItm":40,"isAtm":14},31.5,{"contract_symbol":784,"symbol":784,"bid":246,"ask":345,"last":322,"change":246,"changePercent":9,"volume":785,"openInterest":450,"open_interest":450,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":14},"LQDA  261009C00031500",12,1.5606,0.09534,0.046215,-0.103487,0.003982,0.00019,{"contract_symbol":793,"symbol":793,"bid":290,"ask":312,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":40},"LQDA  261009P00031500",2.0526,-0.830379,0.052395,-0.202959,0.005937,-0.002261,{"strike":368,"call":801,"put":810,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":802,"symbol":802,"bid":246,"ask":595,"last":632,"change":246,"changePercent":9,"volume":246,"openInterest":803,"open_interest":803,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":14},"LQDA  261009C00032000",126,1.9245,0.130784,0.046989,-0.159948,0.00499,0.000256,{"contract_symbol":811,"symbol":811,"bid":474,"ask":267,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":40},"LQDA  261009P00032000",1.8683,-0.877313,0.046297,-0.148516,0.004773,-0.002389,{"strike":819,"call":820,"put":828,"callItm":14,"putItm":40,"isAtm":14},32.5,{"contract_symbol":821,"symbol":821,"bid":246,"ask":367,"last":82,"change":246,"changePercent":9,"volume":246,"openInterest":491,"open_interest":491,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":14},"LQDA  261009C00032500",1.6124,0.070001,0.035443,-0.084712,0.003155,0.00014,{"contract_symbol":829,"symbol":829,"bid":688,"ask":830,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":40},"LQDA  261009P00032500",8.5,2.0189,-0.873988,0.043641,-0.163541,0.004864,-0.002426,{"strike":497,"call":838,"put":847,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":839,"symbol":839,"bid":246,"ask":840,"last":719,"change":246,"changePercent":9,"volume":246,"openInterest":841,"open_interest":841,"iv":822,"implied_volatility":822,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":14},"LQDA  261009C00033000",1.35,62,0.057028,0.030215,-0.072217,0.002689,0.000114,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":40},"LQDA  261009P00033000",5.1,9,-0.890437,0.039527,-0.148123,0.004405,-0.002498,{"strike":857,"call":858,"put":866,"callItm":14,"putItm":40,"isAtm":14},33.5,{"contract_symbol":859,"symbol":859,"bid":246,"ask":123,"last":860,"change":246,"changePercent":9,"volume":246,"openInterest":195,"open_interest":195,"iv":822,"implied_volatility":822,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":14},"LQDA  261009C00033500",0.23,0.046179,0.025546,-0.061058,0.002274,0.000093,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":40},"LQDA  261009P00033500",5.6,9.4,-0.905073,0.035611,-0.133448,0.003969,-0.002568,{"strike":876,"call":877,"put":885,"callItm":14,"putItm":40,"isAtm":14},34,{"contract_symbol":878,"symbol":878,"bid":246,"ask":402,"last":719,"change":246,"changePercent":9,"volume":246,"openInterest":879,"open_interest":879,"iv":822,"implied_volatility":822,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":14},"LQDA  261009C00034000",8,0.037176,0.02143,-0.051219,0.001907,0.000075,{"contract_symbol":886,"symbol":886,"bid":887,"ask":888,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":40},"LQDA  261009P00034000",6.1,9.9,-0.918031,0.031921,-0.119621,0.003558,-0.002634,{"strike":895,"call":896,"put":903,"callItm":14,"putItm":40,"isAtm":14},34.5,{"contract_symbol":897,"symbol":897,"bid":246,"ask":402,"last":300,"change":246,"changePercent":9,"volume":246,"openInterest":491,"open_interest":491,"iv":804,"implied_volatility":804,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":14},"LQDA  261009C00034500",0.060113,0.026389,-0.089827,0.002802,0.000119,{"contract_symbol":904,"symbol":904,"bid":336,"ask":905,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":40},"LQDA  261009P00034500",10.3,-0.92945,0.028476,-0.106711,0.003174,-0.002697,{"strike":912,"call":913,"put":923,"callItm":14,"putItm":40,"isAtm":14},35,{"contract_symbol":914,"symbol":914,"bid":246,"ask":255,"last":255,"change":915,"changePercent":9,"volume":916,"openInterest":917,"open_interest":917,"iv":804,"implied_volatility":804,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":14},"LQDA  261009C00035000",-0.1,752,1589,0.050889,0.023137,-0.078755,0.002457,0.000101,{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":927,"change":246,"changePercent":9,"volume":246,"openInterest":529,"open_interest":529,"iv":831,"implied_volatility":831,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":40},"LQDA  261009P00035000",7.5,11.1,9.77,-0.939467,0.025287,-0.09476,0.002818,-0.002758,{"strike":934,"call":935,"put":944,"callItm":14,"putItm":40,"isAtm":14},35.5,{"contract_symbol":936,"symbol":936,"bid":246,"ask":937,"last":938,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":804,"implied_volatility":804,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":14},"LQDA  261009C00035500",2.15,0.17,0.042935,0.020188,-0.068718,0.002144,0.000085,{"contract_symbol":945,"symbol":945,"bid":291,"ask":946,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":812,"implied_volatility":812,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":40},"LQDA  261009P00035500",11.5,-0.962007,0.01883,-0.060404,0.001941,-0.002842,{"strike":953,"call":954,"put":962,"callItm":14,"putItm":40,"isAtm":14},36,{"contract_symbol":955,"symbol":955,"bid":246,"ask":937,"last":323,"change":956,"changePercent":9,"volume":313,"openInterest":529,"open_interest":529,"iv":822,"implied_volatility":822,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":14},"LQDA  261009C00036000",-0.15,0.014798,0.009881,-0.023616,0.000879,0.00003,{"contract_symbol":963,"symbol":963,"bid":964,"ask":785,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":812,"implied_volatility":812,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":40},"LQDA  261009P00036000",8.1,-0.968347,0.016208,-0.051994,0.001671,-0.002896,{"strike":971,"call":972,"put":981,"callItm":14,"putItm":40,"isAtm":14},36.5,{"contract_symbol":973,"symbol":973,"bid":246,"ask":974,"last":975,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":822,"implied_volatility":822,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":14},"LQDA  261009C00036500",1.4,0.39,0.01161,0.008012,-0.019148,0.000713,0.000024,{"contract_symbol":982,"symbol":982,"bid":983,"ask":984,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":812,"implied_volatility":812,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":40},"LQDA  261009P00036500",8.6,12.3,-0.973717,0.013887,-0.044549,0.001432,-0.002947,{"strike":991,"call":992,"put":1001,"callItm":14,"putItm":40,"isAtm":14},37,{"contract_symbol":993,"symbol":993,"bid":246,"ask":96,"last":994,"change":995,"changePercent":9,"volume":179,"openInterest":879,"open_interest":879,"iv":822,"implied_volatility":822,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":14},"LQDA  261009C00037000",0.08,-0.02,0.009067,0.006458,-0.015435,0.000575,0.000018,{"contract_symbol":1002,"symbol":1002,"bid":1003,"ask":1004,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":40},"LQDA  261009P00037000",9.1,13.1,-0.968124,0.015083,-0.056521,0.001681,-0.002978,{"strike":1011,"call":1012,"put":1019,"callItm":14,"putItm":40,"isAtm":14},37.5,{"contract_symbol":1013,"symbol":1013,"bid":246,"ask":937,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":822,"implied_volatility":822,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":1018,"in_the_money":14},"LQDA  261009C00037500",0.00705,0.005176,-0.012372,0.000461,0.000014,{"contract_symbol":1020,"symbol":1020,"bid":242,"ask":1021,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":40},"LQDA  261009P00037500",13.3,-0.973025,0.01313,-0.049204,0.001463,-0.003029,{"strike":207,"call":1028,"put":1036,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1029,"symbol":1029,"bid":246,"ask":761,"last":1030,"change":246,"changePercent":9,"volume":246,"openInterest":841,"open_interest":841,"iv":822,"implied_volatility":822,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":14},"LQDA  261009C00038000",0.07,0.005459,0.004127,-0.009864,0.000367,0.000011,{"contract_symbol":1037,"symbol":1037,"bid":1038,"ask":1039,"last":1040,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":831,"implied_volatility":831,"delta":1041,"gamma":1042,"theta":1043,"vega":1044,"rho":1045,"in_the_money":40},"LQDA  261009P00038000",10.4,13.6,10.47,-0.977228,0.011391,-0.042687,0.00127,-0.003078,{"strike":1047,"call":1048,"put":1055,"callItm":14,"putItm":40,"isAtm":14},38.5,{"contract_symbol":1049,"symbol":1049,"bid":246,"ask":937,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":822,"implied_volatility":822,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":14},"LQDA  261009C00038500",0.00421,0.003274,-0.007825,0.000291,0.000009,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":1059,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":831,"implied_volatility":831,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":40},"LQDA  261009P00038500",10.5,14.3,10.9,-0.980821,0.00985,-0.036912,0.001098,-0.003126,{"strike":1066,"call":1067,"put":1074,"callItm":14,"putItm":40,"isAtm":14},39,{"contract_symbol":1068,"symbol":1068,"bid":246,"ask":937,"last":1069,"change":246,"changePercent":9,"volume":246,"openInterest":716,"open_interest":716,"iv":804,"implied_volatility":804,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":980,"in_the_money":14},"LQDA  261009C00039000",0.06,0.012019,0.006919,-0.023551,0.000735,{"contract_symbol":1075,"symbol":1075,"bid":244,"ask":239,"last":1021,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":812,"implied_volatility":812,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":40},"LQDA  261009P00039000",-0.990086,0.006027,-0.019335,0.000621,-0.003185,{"strike":1082,"call":1083,"put":1092,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":1084,"symbol":1084,"bid":246,"ask":255,"last":460,"change":995,"changePercent":9,"volume":1085,"openInterest":1086,"open_interest":1086,"iv":822,"implied_volatility":822,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":1091,"in_the_money":14},"LQDA  261009C00040000",85,1491,0.001889,0.001589,-0.003797,0.000141,0.000004,{"contract_symbol":1093,"symbol":1093,"bid":785,"ask":1094,"last":785,"change":246,"changePercent":9,"volume":245,"openInterest":191,"open_interest":191,"iv":831,"implied_volatility":831,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":40},"LQDA  261009P00040000",15.8,-0.988691,0.006254,-0.023436,0.000697,-0.003265,{"strike":1101,"call":1102,"put":1109,"callItm":14,"putItm":40,"isAtm":14},41,{"contract_symbol":1103,"symbol":1103,"bid":246,"ask":483,"last":1104,"change":246,"changePercent":9,"volume":246,"openInterest":244,"open_interest":244,"iv":804,"implied_volatility":804,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1035,"in_the_money":14},"LQDA  261009C00041000",0.01,0.005493,0.003478,-0.011838,0.000369,{"contract_symbol":1110,"symbol":1110,"bid":1004,"ask":1111,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":1116,"in_the_money":40},"LQDA  261009P00041000",16.6,-0.992126,0.004557,-0.017075,0.000508,-0.003354,{"strike":1118,"call":1119,"put":1126,"callItm":14,"putItm":40,"isAtm":14},41.5,{"contract_symbol":1120,"symbol":1120,"bid":246,"ask":937,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":822,"implied_volatility":822,"delta":1121,"gamma":1122,"theta":1123,"vega":1124,"rho":1125,"in_the_money":14},"LQDA  261009C00041500",0.000822,0.000742,-0.001774,0.000066,0.000002,{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":1130,"change":246,"changePercent":9,"volume":246,"openInterest":529,"open_interest":529,"iv":831,"implied_volatility":831,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":40},"LQDA  261009P00041500",13.5,17.5,13.79,-0.993448,0.003875,-0.01452,0.000432,-0.003398,{"strike":647,"call":1137,"put":1145,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1138,"symbol":1138,"bid":246,"ask":483,"last":1139,"change":246,"changePercent":9,"volume":246,"openInterest":263,"open_interest":263,"iv":822,"implied_volatility":822,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":14},"LQDA  261009C00042000",0.11,0.000619,0.000572,-0.001366,0.000051,0.000001,{"contract_symbol":1146,"symbol":1146,"bid":743,"ask":1147,"last":1148,"change":246,"changePercent":9,"volume":246,"openInterest":529,"open_interest":529,"iv":812,"implied_volatility":812,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1153,"in_the_money":40},"LQDA  261009P00042000",18.2,14.22,-0.997172,0.001976,-0.00634,0.000204,-0.003446,{"strike":1155,"call":1156,"put":1161,"callItm":14,"putItm":40,"isAtm":14},43,{"contract_symbol":1157,"symbol":1157,"bid":246,"ask":937,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":822,"implied_volatility":822,"delta":1158,"gamma":1159,"theta":1160,"vega":961,"rho":1144,"in_the_money":14},"LQDA  261009C00043000",0.000348,0.000335,-0.000802,{"contract_symbol":1162,"symbol":1162,"bid":239,"ask":1163,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1164,"gamma":1165,"theta":1166,"vega":1167,"rho":1168,"in_the_money":40},"LQDA  261009P00043000",19.2,-0.996263,0.00235,-0.008806,0.000262,-0.003527,{"strike":1170,"call":1171,"put":1176,"callItm":14,"putItm":40,"isAtm":14},44,{"contract_symbol":1172,"symbol":1172,"bid":246,"ask":528,"last":416,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":822,"implied_volatility":822,"delta":1173,"gamma":1173,"theta":1174,"vega":1175,"rho":246,"in_the_money":14},"LQDA  261009C00044000",0.000194,-0.000465,0.000017,{"contract_symbol":1177,"symbol":1177,"bid":1178,"ask":263,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":40},"LQDA  261009P00044000",16,-0.997449,0.001666,-0.006244,0.000186,-0.003612,{"strike":211,"call":1185,"put":1192,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1186,"symbol":1186,"bid":246,"ask":255,"last":255,"change":1104,"changePercent":9,"volume":359,"openInterest":1187,"open_interest":1187,"iv":804,"implied_volatility":804,"delta":1188,"gamma":1189,"theta":1190,"vega":1191,"rho":1125,"in_the_money":14},"LQDA  261009C00045000",2083,0.001047,0.000777,-0.002644,0.000082,{"contract_symbol":1193,"symbol":1193,"bid":1194,"ask":1195,"last":1196,"change":246,"changePercent":9,"volume":246,"openInterest":1197,"open_interest":1197,"iv":812,"implied_volatility":812,"delta":1198,"gamma":641,"theta":1199,"vega":1200,"rho":1201,"in_the_money":40},"LQDA  261009P00045000",17.3,20.3,16.75,290,-0.999249,-0.001891,0.000061,-0.003697,{"strike":1203,"call":1204,"put":1210,"callItm":14,"putItm":40,"isAtm":14},46,{"contract_symbol":1205,"symbol":1205,"bid":246,"ask":313,"last":255,"change":246,"changePercent":9,"volume":246,"openInterest":179,"open_interest":179,"iv":822,"implied_volatility":822,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":246,"in_the_money":14},"LQDA  261009C00046000",0.000059,0.000063,-0.000151,0.000006,{"contract_symbol":1211,"symbol":1211,"bid":382,"ask":1212,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1213,"gamma":1214,"theta":1215,"vega":1216,"rho":1217,"in_the_money":40},"LQDA  261009P00046000",21.9,-0.99883,0.00082,-0.003071,0.000091,-0.003779,{"strike":1219,"call":1220,"put":1226,"callItm":14,"putItm":40,"isAtm":14},47,{"contract_symbol":1221,"symbol":1221,"bid":246,"ask":1222,"last":323,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":822,"implied_volatility":822,"delta":1223,"gamma":1224,"theta":1225,"vega":261,"rho":246,"in_the_money":14},"LQDA  261009C00047000",2.1,0.000032,0.000035,-0.000085,{"contract_symbol":1227,"symbol":1227,"bid":732,"ask":1228,"last":1229,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":831,"implied_volatility":831,"delta":1230,"gamma":1231,"theta":1232,"vega":1207,"rho":1233,"in_the_money":40},"LQDA  261009P00047000",22.9,19.67,-0.999213,0.000569,-0.002133,-0.003862,{"strike":1235,"call":1236,"put":1241,"callItm":14,"putItm":40,"isAtm":14},47.5,{"contract_symbol":1237,"symbol":1237,"bid":246,"ask":313,"last":255,"change":246,"changePercent":9,"volume":246,"openInterest":179,"open_interest":179,"iv":822,"implied_volatility":822,"delta":1238,"gamma":1239,"theta":1240,"vega":1125,"rho":246,"in_the_money":14},"LQDA  261009C00047500",0.000023,0.000026,-0.000063,{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":1244,"last":1245,"change":246,"changePercent":9,"volume":246,"openInterest":191,"open_interest":191,"iv":831,"implied_volatility":831,"delta":1246,"gamma":1247,"theta":1123,"vega":1248,"rho":1249,"in_the_money":40},"LQDA  261009P00047500",19.5,23.4,20.1,-0.999356,0.000473,0.000053,-0.003903,{"strike":1251,"call":1252,"put":1258,"callItm":14,"putItm":40,"isAtm":14},48,{"contract_symbol":1253,"symbol":1253,"bid":246,"ask":937,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":804,"implied_volatility":804,"delta":1254,"gamma":1255,"theta":1256,"vega":1257,"rho":1144,"in_the_money":14},"LQDA  261009C00048000",0.000284,0.000232,-0.000791,0.000025,{"contract_symbol":1259,"symbol":1259,"bid":263,"ask":1260,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1261,"gamma":1262,"theta":1263,"vega":1264,"rho":1265,"in_the_money":40},"LQDA  261009P00048000",24.2,-0.999473,0.000393,-0.001473,0.000044,-0.003945,{"strike":1267,"call":1268,"put":1273,"callItm":14,"putItm":40,"isAtm":14},48.5,{"contract_symbol":1269,"symbol":1269,"bid":246,"ask":1222,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":822,"implied_volatility":822,"delta":1270,"gamma":1271,"theta":1272,"vega":1144,"rho":246,"in_the_money":14},"LQDA  261009C00048500",0.000013,0.000015,-0.000035,{"contract_symbol":1274,"symbol":1274,"bid":287,"ask":1275,"last":1276,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1277,"gamma":1278,"theta":1279,"vega":259,"rho":1280,"in_the_money":40},"LQDA  261009P00048500",24.6,21.12,-0.99957,0.000326,-0.001222,-0.003986,{"strike":1282,"call":1283,"put":1286,"callItm":14,"putItm":40,"isAtm":14},49,{"contract_symbol":1284,"symbol":1284,"bid":246,"ask":1222,"last":255,"change":246,"changePercent":9,"volume":246,"openInterest":191,"open_interest":191,"iv":822,"implied_volatility":822,"delta":1054,"gamma":1035,"theta":1285,"vega":1144,"rho":246,"in_the_money":14},"LQDA  261009C00049000",-0.000026,{"contract_symbol":1287,"symbol":1287,"bid":308,"ask":1288,"last":1289,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":831,"implied_volatility":831,"delta":1290,"gamma":1291,"theta":1292,"vega":961,"rho":1293,"in_the_money":40},"LQDA  261009P00049000",25.2,21.55,-0.999649,0.00027,-0.001012,-0.004027,{"strike":1295,"call":1296,"put":1301,"callItm":14,"putItm":40,"isAtm":14},49.5,{"contract_symbol":1297,"symbol":1297,"bid":246,"ask":974,"last":255,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":822,"implied_volatility":822,"delta":1298,"gamma":1299,"theta":1300,"vega":1144,"rho":246,"in_the_money":14},"LQDA  261009C00049500",0.000007,0.000008,-0.000019,{"contract_symbol":1302,"symbol":1302,"bid":332,"ask":1303,"last":1304,"change":246,"changePercent":9,"volume":246,"openInterest":353,"open_interest":353,"iv":831,"implied_volatility":831,"delta":1305,"gamma":1306,"theta":1307,"vega":1257,"rho":1308,"in_the_money":40},"LQDA  261009P00049500",25.6,13.84,-0.999713,0.000223,-0.000837,-0.004068,{"strike":1310,"call":1311,"put":1316,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":1312,"symbol":1312,"bid":246,"ask":255,"last":460,"change":1104,"changePercent":9,"volume":203,"openInterest":1313,"open_interest":1313,"iv":822,"implied_volatility":822,"delta":1314,"gamma":1209,"theta":1315,"vega":1144,"rho":246,"in_the_money":14},"LQDA  261009C00050000",520,0.000005,-0.000014,{"contract_symbol":1317,"symbol":1317,"bid":353,"ask":1318,"last":1319,"change":246,"changePercent":9,"volume":246,"openInterest":244,"open_interest":244,"iv":831,"implied_volatility":831,"delta":1320,"gamma":1321,"theta":1322,"vega":1323,"rho":1324,"in_the_money":40},"LQDA  261009P00050000",26.1,23.8,-0.999766,0.000185,-0.000692,0.000021,-0.00411,{"strike":496,"call":1326,"put":1332,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1327,"symbol":1327,"bid":246,"ask":1328,"last":460,"change":1329,"changePercent":9,"volume":674,"openInterest":876,"open_interest":876,"iv":804,"implied_volatility":804,"delta":1330,"gamma":1124,"theta":1331,"vega":1298,"rho":246,"in_the_money":14},"LQDA  261009C00051000",1.25,-0.04,0.000074,-0.000225,{"contract_symbol":1333,"symbol":1333,"bid":399,"ask":1334,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":812,"implied_volatility":812,"delta":1335,"gamma":1336,"theta":1337,"vega":1091,"rho":1338,"in_the_money":40},"LQDA  261009P00051000",27.1,-0.999954,0.000043,-0.000138,-0.004192,{"strike":1340,"call":1341,"put":1345,"callItm":14,"putItm":40,"isAtm":14},52,{"contract_symbol":1342,"symbol":1342,"bid":246,"ask":255,"last":460,"change":995,"changePercent":9,"volume":179,"openInterest":1343,"open_interest":1343,"iv":822,"implied_volatility":822,"delta":1144,"gamma":1125,"theta":1344,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00052000",128,-0.000004,{"contract_symbol":1346,"symbol":1346,"bid":199,"ask":1347,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1348,"gamma":943,"theta":1349,"vega":1350,"rho":1351,"in_the_money":40},"LQDA  261009P00052000",28.1,-0.999898,-0.00032,0.00001,-0.004274,{"strike":1353,"call":1354,"put":1357,"callItm":14,"putItm":40,"isAtm":14},53,{"contract_symbol":1355,"symbol":1355,"bid":246,"ask":1222,"last":255,"change":246,"changePercent":9,"volume":246,"openInterest":244,"open_interest":244,"iv":822,"implied_volatility":822,"delta":1144,"gamma":1144,"theta":1356,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00053000",-0.000002,{"contract_symbol":1358,"symbol":1358,"bid":406,"ask":1359,"last":1360,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":831,"implied_volatility":831,"delta":1361,"gamma":1362,"theta":1363,"vega":1209,"rho":1364,"in_the_money":40},"LQDA  261009P00053000",28.4,17.44,-0.999933,0.000058,-0.000216,-0.004356,{"strike":1366,"call":1367,"put":1371,"callItm":14,"putItm":40,"isAtm":14},54,{"contract_symbol":1368,"symbol":1368,"bid":246,"ask":1222,"last":1069,"change":246,"changePercent":9,"volume":246,"openInterest":879,"open_interest":879,"iv":804,"implied_volatility":804,"delta":1369,"gamma":1000,"theta":1370,"vega":1125,"rho":246,"in_the_money":14},"LQDA  261009C00054000",0.000019,-0.000061,{"contract_symbol":1372,"symbol":1372,"bid":1318,"ask":1373,"last":1374,"change":1375,"changePercent":9,"volume":313,"openInterest":529,"open_interest":529,"iv":831,"implied_volatility":831,"delta":1376,"gamma":1377,"theta":1378,"vega":1091,"rho":1379,"in_the_money":40},"LQDA  261009P00054000",29.7,27.9,8.55,-0.999956,0.000039,-0.000145,-0.004439,{"strike":1381,"call":1382,"put":1387,"callItm":14,"putItm":40,"isAtm":14},55,{"contract_symbol":1383,"symbol":1383,"bid":246,"ask":255,"last":152,"change":1384,"changePercent":9,"volume":313,"openInterest":1385,"open_interest":1385,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":1386,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00055000",-0.01,105,-0.000001,{"contract_symbol":1388,"symbol":1388,"bid":450,"ask":1389,"last":1390,"change":246,"changePercent":9,"volume":246,"openInterest":1391,"open_interest":1391,"iv":812,"implied_volatility":812,"delta":1392,"gamma":1298,"theta":1393,"vega":1144,"rho":1394,"in_the_money":40},"LQDA  261009P00055000",30.9,28.2,71,-0.999993,-0.000022,-0.004521,{"strike":1396,"call":1397,"put":1399,"callItm":14,"putItm":40,"isAtm":14},56,{"contract_symbol":1398,"symbol":1398,"bid":246,"ask":1222,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00056000",{"contract_symbol":1400,"symbol":1400,"bid":1347,"ask":1401,"last":1402,"change":246,"changePercent":9,"volume":246,"openInterest":850,"open_interest":850,"iv":831,"implied_volatility":831,"delta":1403,"gamma":1175,"theta":1404,"vega":1125,"rho":1405,"in_the_money":40},"LQDA  261009P00056000",31.8,30.2,-0.999981,-0.000065,-0.004603,{"strike":1407,"call":1408,"put":1411,"callItm":14,"putItm":40,"isAtm":14},57,{"contract_symbol":1409,"symbol":1409,"bid":246,"ask":1222,"last":1410,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00057000",15.67,{"contract_symbol":1412,"symbol":1412,"bid":674,"ask":497,"last":740,"change":246,"changePercent":9,"volume":246,"openInterest":1282,"open_interest":1282,"iv":831,"implied_volatility":831,"delta":1413,"gamma":1414,"theta":1415,"vega":1144,"rho":1416,"in_the_money":40},"LQDA  261009P00057000",-0.999987,0.000012,-0.000044,-0.004685,{"strike":1418,"call":1419,"put":1421,"callItm":14,"putItm":40,"isAtm":14},58,{"contract_symbol":1420,"symbol":1420,"bid":246,"ask":1222,"last":245,"change":246,"changePercent":9,"volume":246,"openInterest":263,"open_interest":263,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00058000",{"contract_symbol":1422,"symbol":1422,"bid":716,"ask":1423,"last":1424,"change":246,"changePercent":9,"volume":246,"openInterest":270,"open_interest":270,"iv":812,"implied_volatility":812,"delta":1425,"gamma":1125,"theta":1426,"vega":246,"rho":1427,"in_the_money":40},"LQDA  261009P00058000",34.1,20.8,-0.999999,-0.000005,-0.004767,{"strike":1429,"call":1430,"put":1432,"callItm":14,"putItm":40,"isAtm":14},59,{"contract_symbol":1431,"symbol":1431,"bid":246,"ask":1222,"last":367,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00059000",{"contract_symbol":1433,"symbol":1433,"bid":203,"ask":912,"last":1434,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":831,"implied_volatility":831,"delta":1435,"gamma":1314,"theta":1300,"vega":1144,"rho":1436,"in_the_money":40},"LQDA  261009P00059000",21.7,-0.999995,-0.00485,{"strike":1438,"call":1439,"put":1441,"callItm":14,"putItm":40,"isAtm":14},60,{"contract_symbol":1440,"symbol":1440,"bid":246,"ask":1222,"last":460,"change":246,"changePercent":9,"volume":246,"openInterest":179,"open_interest":179,"iv":804,"implied_volatility":804,"delta":1144,"gamma":1144,"theta":1344,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00060000",{"contract_symbol":1442,"symbol":1442,"bid":1443,"ask":1444,"last":1445,"change":1446,"changePercent":9,"volume":850,"openInterest":674,"open_interest":674,"iv":831,"implied_volatility":831,"delta":1447,"gamma":261,"theta":1448,"vega":246,"rho":1449,"in_the_money":40},"LQDA  261009P00060000",32.3,35.7,33.1,-0.28,-0.999997,-0.000013,-0.004932,{"strike":1451,"call":1452,"put":1455,"callItm":14,"putItm":40,"isAtm":14},61,{"contract_symbol":1453,"symbol":1453,"bid":246,"ask":1222,"last":1454,"change":246,"changePercent":9,"volume":246,"openInterest":785,"open_interest":785,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00061000",13.8,{"contract_symbol":1456,"symbol":1456,"bid":497,"ask":1457,"last":1458,"change":246,"changePercent":9,"volume":246,"openInterest":529,"open_interest":529,"iv":812,"implied_volatility":812,"delta":1459,"gamma":246,"theta":1386,"vega":246,"rho":1460,"in_the_money":40},"LQDA  261009P00061000",36.8,33.01,-1,-0.005014,{"strike":841,"call":1462,"put":1465,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1463,"symbol":1463,"bid":246,"ask":1222,"last":1464,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00062000",7.37,{"contract_symbol":1466,"symbol":1466,"bid":876,"ask":207,"last":1467,"change":246,"changePercent":9,"volume":246,"openInterest":313,"open_interest":313,"iv":831,"implied_volatility":831,"delta":1425,"gamma":1125,"theta":1468,"vega":246,"rho":1469,"in_the_money":40},"LQDA  261009P00062000",35.6,-0.000006,-0.005096,{"strike":1471,"call":1472,"put":1474,"callItm":14,"putItm":40,"isAtm":14},63,{"contract_symbol":1473,"symbol":1473,"bid":246,"ask":1222,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00063000",{"contract_symbol":1475,"symbol":1475,"bid":912,"ask":1476,"last":876,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1425,"gamma":1144,"theta":1344,"vega":246,"rho":1477,"in_the_money":40},"LQDA  261009P00063000",39.2,-0.005179,{"strike":1479,"call":1480,"put":1482,"callItm":14,"putItm":40,"isAtm":14},64,{"contract_symbol":1481,"symbol":1481,"bid":246,"ask":1222,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":804,"implied_volatility":804,"delta":246,"gamma":246,"theta":1386,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00064000",{"contract_symbol":1483,"symbol":1483,"bid":953,"ask":1484,"last":1066,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":812,"implied_volatility":812,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1485,"in_the_money":40},"LQDA  261009P00064000",39.8,-0.00526,{"strike":1487,"call":1488,"put":1491,"callItm":14,"putItm":40,"isAtm":14},65,{"contract_symbol":1489,"symbol":1489,"bid":246,"ask":1222,"last":1490,"change":246,"changePercent":9,"volume":246,"openInterest":529,"open_interest":529,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00065000",7.05,{"contract_symbol":1492,"symbol":1492,"bid":991,"ask":1101,"last":1493,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":1356,"vega":246,"rho":1494,"in_the_money":40},"LQDA  261009P00065000",37.3,-0.005343,{"strike":1496,"call":1497,"put":1500,"callItm":14,"putItm":40,"isAtm":14},66,{"contract_symbol":1498,"symbol":1498,"bid":246,"ask":1222,"last":1499,"change":246,"changePercent":9,"volume":246,"openInterest":529,"open_interest":529,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00066000",9.58,{"contract_symbol":1501,"symbol":1501,"bid":207,"ask":1502,"last":402,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":1386,"vega":246,"rho":1503,"in_the_money":40},"LQDA  261009P00066000",41.8,-0.005425,{"strike":279,"call":1505,"put":1509,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1506,"symbol":1506,"bid":246,"ask":1222,"last":1507,"change":246,"changePercent":9,"volume":246,"openInterest":1508,"open_interest":1508,"iv":804,"implied_volatility":804,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00067000",5.75,4,{"contract_symbol":1510,"symbol":1510,"bid":1066,"ask":1511,"last":143,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":1386,"vega":246,"rho":1512,"in_the_money":40},"LQDA  261009P00067000",43.2,-0.005507,{"strike":1514,"call":1515,"put":1518,"callItm":14,"putItm":40,"isAtm":14},68,{"contract_symbol":1516,"symbol":1516,"bid":246,"ask":1222,"last":1517,"change":246,"changePercent":9,"volume":246,"openInterest":529,"open_interest":529,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00068000",8.41,{"contract_symbol":1519,"symbol":1519,"bid":1082,"ask":1520,"last":1521,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1522,"in_the_money":40},"LQDA  261009P00068000",43.8,3.37,-0.00559,{"strike":1524,"call":1525,"put":1528,"callItm":14,"putItm":40,"isAtm":14},69,{"contract_symbol":1526,"symbol":1526,"bid":246,"ask":255,"last":323,"change":246,"changePercent":9,"volume":246,"openInterest":1527,"open_interest":1527,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00069000",220,{"contract_symbol":1529,"symbol":1529,"bid":1101,"ask":1530,"last":1531,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1532,"in_the_money":40},"LQDA  261009P00069000",45.2,42.8,-0.005672,{"strike":1534,"call":1535,"put":1537,"callItm":14,"putItm":40,"isAtm":14},70,{"contract_symbol":1536,"symbol":1536,"bid":246,"ask":255,"last":255,"change":246,"changePercent":9,"volume":246,"openInterest":1479,"open_interest":1479,"iv":804,"implied_volatility":804,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00070000",{"contract_symbol":1538,"symbol":1538,"bid":647,"ask":1539,"last":1540,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":812,"implied_volatility":812,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1541,"in_the_money":40},"LQDA  261009P00070000",46.2,44.2,-0.005753,{"strike":1391,"call":1543,"put":1546,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1544,"symbol":1544,"bid":246,"ask":255,"last":255,"change":246,"changePercent":9,"volume":246,"openInterest":1545,"open_interest":1545,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00071000",94,{"contract_symbol":1547,"symbol":1547,"bid":1155,"ask":1548,"last":1549,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1550,"in_the_money":40},"LQDA  261009P00071000",47.2,5.49,-0.005836,{"strike":1552,"call":1553,"put":1556,"callItm":14,"putItm":40,"isAtm":14},72,{"contract_symbol":1554,"symbol":1554,"bid":246,"ask":255,"last":255,"change":246,"changePercent":9,"volume":246,"openInterest":1555,"open_interest":1555,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00072000",102,{"contract_symbol":1557,"symbol":1557,"bid":1170,"ask":1558,"last":380,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1559,"in_the_money":40},"LQDA  261009P00072000",48.2,-0.005918,{"strike":215,"call":1561,"put":1563,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1562,"symbol":1562,"bid":246,"ask":255,"last":255,"change":246,"changePercent":9,"volume":246,"openInterest":359,"open_interest":359,"iv":804,"implied_volatility":804,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00073000",{"contract_symbol":1564,"symbol":1564,"bid":211,"ask":1565,"last":1566,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1567,"in_the_money":40},"LQDA  261009P00073000",49.2,9.65,-0.006001,{"strike":1569,"call":1570,"put":1572,"callItm":14,"putItm":40,"isAtm":14},74,{"contract_symbol":1571,"symbol":1571,"bid":246,"ask":1222,"last":255,"change":246,"changePercent":9,"volume":246,"openInterest":1178,"open_interest":1178,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00074000",{"contract_symbol":1573,"symbol":1573,"bid":1203,"ask":1310,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1574,"in_the_money":40},"LQDA  261009P00074000",-0.006083,{"strike":1576,"call":1577,"put":1581,"callItm":14,"putItm":40,"isAtm":14},75,{"contract_symbol":1578,"symbol":1578,"bid":246,"ask":255,"last":1104,"change":1579,"changePercent":9,"volume":179,"openInterest":1580,"open_interest":1580,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00075000",-0.09,508,{"contract_symbol":1582,"symbol":1582,"bid":1219,"ask":1583,"last":1584,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1585,"in_the_money":40},"LQDA  261009P00075000",50.8,49.15,-0.006165,{"strike":1587,"call":1588,"put":1590,"callItm":14,"putItm":40,"isAtm":14},76,{"contract_symbol":1589,"symbol":1589,"bid":246,"ask":1222,"last":430,"change":246,"changePercent":9,"volume":246,"openInterest":245,"open_interest":245,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00076000",{"contract_symbol":1591,"symbol":1591,"bid":1251,"ask":1592,"last":1593,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1594,"in_the_money":40},"LQDA  261009P00076000",51.8,7.76,-0.006247,{"strike":1596,"call":1597,"put":1600,"callItm":14,"putItm":40,"isAtm":14},77,{"contract_symbol":1598,"symbol":1598,"bid":246,"ask":1222,"last":1599,"change":246,"changePercent":9,"volume":246,"openInterest":1396,"open_interest":1396,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00077000",3.9,{"contract_symbol":1601,"symbol":1601,"bid":1282,"ask":1602,"last":1603,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":812,"implied_volatility":812,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1604,"in_the_money":40},"LQDA  261009P00077000",53.2,8.3,-0.006329,{"strike":1606,"call":1607,"put":1610,"callItm":14,"putItm":40,"isAtm":14},78,{"contract_symbol":1608,"symbol":1608,"bid":246,"ask":1222,"last":1609,"change":246,"changePercent":9,"volume":246,"openInterest":191,"open_interest":191,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00078000",0.02,{"contract_symbol":1611,"symbol":1611,"bid":1310,"ask":1612,"last":1613,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1614,"in_the_money":40},"LQDA  261009P00078000",54.2,8.7,-0.006412,{"strike":280,"call":1616,"put":1619,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1617,"symbol":1617,"bid":246,"ask":1222,"last":1618,"change":246,"changePercent":9,"volume":246,"openInterest":785,"open_interest":785,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00079000",3.3,{"contract_symbol":1620,"symbol":1620,"bid":496,"ask":1621,"last":869,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1622,"in_the_money":40},"LQDA  261009P00079000",55.2,-0.006494,{"strike":1624,"call":1625,"put":1627,"callItm":14,"putItm":40,"isAtm":14},80,{"contract_symbol":1626,"symbol":1626,"bid":246,"ask":255,"last":152,"change":246,"changePercent":9,"volume":246,"openInterest":279,"open_interest":279,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00080000",{"contract_symbol":1628,"symbol":1628,"bid":1340,"ask":1629,"last":1630,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":812,"implied_volatility":812,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1631,"in_the_money":40},"LQDA  261009P00080000",56.2,13.69,-0.006575,{"strike":1633,"call":1634,"put":1637,"callItm":14,"putItm":40,"isAtm":14},81,{"contract_symbol":1635,"symbol":1635,"bid":246,"ask":255,"last":1636,"change":246,"changePercent":9,"volume":246,"openInterest":1524,"open_interest":1524,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00081000",2.22,{"contract_symbol":1638,"symbol":1638,"bid":1353,"ask":1639,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1640,"in_the_money":40},"LQDA  261009P00081000",56.8,-0.006658,{"strike":1642,"call":1643,"put":1645,"callItm":14,"putItm":40,"isAtm":14},82,{"contract_symbol":1644,"symbol":1644,"bid":246,"ask":255,"last":152,"change":1384,"changePercent":9,"volume":529,"openInterest":1624,"open_interest":1624,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00082000",{"contract_symbol":1646,"symbol":1646,"bid":1366,"ask":1647,"last":1648,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1649,"in_the_money":40},"LQDA  261009P00082000",58.1,14.47,-0.00674,{"strike":1651,"call":1652,"put":1654,"callItm":14,"putItm":40,"isAtm":14},83,{"contract_symbol":1653,"symbol":1653,"bid":246,"ask":255,"last":278,"change":246,"changePercent":9,"volume":246,"openInterest":203,"open_interest":203,"iv":804,"implied_volatility":804,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00083000",{"contract_symbol":1655,"symbol":1655,"bid":1381,"ask":1429,"last":1656,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":812,"implied_volatility":812,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1657,"in_the_money":40},"LQDA  261009P00083000",14.65,-0.006822,{"strike":1659,"call":1660,"put":1662,"callItm":14,"putItm":40,"isAtm":14},84,{"contract_symbol":1661,"symbol":1661,"bid":246,"ask":937,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00084000",{"contract_symbol":1663,"symbol":1663,"bid":1396,"ask":1664,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1665,"in_the_money":40},"LQDA  261009P00084000",59.8,-0.006905,{"strike":1085,"call":1667,"put":1670,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1668,"symbol":1668,"bid":246,"ask":255,"last":460,"change":1669,"changePercent":9,"volume":313,"openInterest":1282,"open_interest":1282,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00085000",-1.82,{"contract_symbol":1671,"symbol":1671,"bid":1407,"ask":1672,"last":1673,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1674,"in_the_money":40},"LQDA  261009P00085000",60.6,18.76,-0.006987,{"strike":417,"call":1676,"put":1678,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1677,"symbol":1677,"bid":246,"ask":937,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":804,"implied_volatility":804,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00086000",{"contract_symbol":1679,"symbol":1679,"bid":1647,"ask":1680,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":812,"implied_volatility":812,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1681,"in_the_money":40},"LQDA  261009P00086000",61.4,-0.007068,{"strike":1683,"call":1684,"put":1686,"callItm":14,"putItm":40,"isAtm":14},87,{"contract_symbol":1685,"symbol":1685,"bid":246,"ask":937,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00087000",{"contract_symbol":1687,"symbol":1687,"bid":1429,"ask":1688,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1689,"in_the_money":40},"LQDA  261009P00087000",63.1,-0.007151,{"strike":1691,"call":1692,"put":1694,"callItm":14,"putItm":40,"isAtm":14},88,{"contract_symbol":1693,"symbol":1693,"bid":246,"ask":937,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00088000",{"contract_symbol":1695,"symbol":1695,"bid":1438,"ask":1696,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1697,"in_the_money":40},"LQDA  261009P00088000",64.2,-0.007234,{"strike":1699,"call":1700,"put":1702,"callItm":14,"putItm":40,"isAtm":14},89,{"contract_symbol":1701,"symbol":1701,"bid":246,"ask":937,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":804,"implied_volatility":804,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00089000",{"contract_symbol":1703,"symbol":1703,"bid":1451,"ask":1704,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1705,"in_the_money":40},"LQDA  261009P00089000",65.2,-0.007316,{"strike":1707,"call":1708,"put":1711,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":1709,"symbol":1709,"bid":246,"ask":255,"last":152,"change":246,"changePercent":9,"volume":246,"openInterest":1710,"open_interest":1710,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00090000",181,{"contract_symbol":1712,"symbol":1712,"bid":841,"ask":1713,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1714,"in_the_money":40},"LQDA  261009P00090000",66.1,-0.007398,{"strike":54,"call":1716,"put":1718,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1717,"symbol":1717,"bid":246,"ask":937,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00091000",{"contract_symbol":1719,"symbol":1719,"bid":1471,"ask":1720,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1721,"in_the_money":40},"LQDA  261009P00091000",67.2,-0.00748,{"strike":1723,"call":1724,"put":1726,"callItm":14,"putItm":40,"isAtm":14},92,{"contract_symbol":1725,"symbol":1725,"bid":246,"ask":937,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":804,"implied_volatility":804,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00092000",{"contract_symbol":1727,"symbol":1727,"bid":1479,"ask":1728,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1729,"in_the_money":40},"LQDA  261009P00092000",68.2,-0.007562,{"strike":1731,"call":1732,"put":1734,"callItm":14,"putItm":40,"isAtm":14},93,{"contract_symbol":1733,"symbol":1733,"bid":246,"ask":255,"last":598,"change":246,"changePercent":9,"volume":246,"openInterest":219,"open_interest":219,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00093000",{"contract_symbol":1735,"symbol":1735,"bid":1487,"ask":1524,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1736,"in_the_money":40},"LQDA  261009P00093000",-0.007645,{"strike":1738,"call":1739,"put":1742,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":1740,"symbol":1740,"bid":246,"ask":255,"last":761,"change":246,"changePercent":9,"volume":246,"openInterest":1741,"open_interest":1741,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00095000",138,{"contract_symbol":1743,"symbol":1743,"bid":279,"ask":1744,"last":1745,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1746,"in_the_money":40},"LQDA  261009P00095000",70.6,58.48,-0.007809,{"strike":1748,"call":1749,"put":1751,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":1750,"symbol":1750,"bid":246,"ask":255,"last":323,"change":246,"changePercent":9,"volume":246,"openInterest":850,"open_interest":850,"iv":822,"implied_volatility":822,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00100000",{"contract_symbol":1752,"symbol":1752,"bid":1552,"ask":1753,"last":1754,"change":9,"changePercent":9,"volume":529,"openInterest":246,"open_interest":246,"iv":831,"implied_volatility":831,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1755,"in_the_money":40},"LQDA  261009P00100000",76.2,73.74,-0.00822,{"strike":1385,"call":1757,"put":1759,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1758,"symbol":1758,"bid":246,"ask":255,"last":323,"change":246,"changePercent":9,"volume":246,"openInterest":1429,"open_interest":1429,"iv":804,"implied_volatility":804,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"LQDA  261009C00105000",{"contract_symbol":1760,"symbol":1760,"bid":1596,"ask":1761,"last":1762,"change":9,"changePercent":9,"volume":529,"openInterest":246,"open_interest":246,"iv":812,"implied_volatility":812,"delta":1459,"gamma":246,"theta":246,"vega":246,"rho":1763,"in_the_money":40},"LQDA  261009P00105000",81.1,78.73,-0.00863,"2026-10-06T20:00:23.619900+00:00"]