{"timestamp": "2026-11-11 03:09:36", "data": {"options": [{"option": "AU261120C00050000", "bid": 42.1, "bid_size": 5.0, "ask": 45.8, "ask_size": 4.0, "iv": 1.4836, "open_interest": 12.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0164, "theo": 43.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-11-02T13:19:27", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "AU261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 25.0, "iv": 2.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 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": "AU261120C00055000", "bid": 37.1, "bid_size": 3.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.018, "theo": 38.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "AU261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 26.0, "iv": 2.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "AU261120C00060000", "bid": 32.1, "bid_size": 5.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0001, "rho": 0.0196, "theo": 33.9488, "change": 0.0, "open": 0.0, "high": 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": "AU261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 26.0, "iv": 1.7407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0045, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AU261120C00065000", "bid": 27.1, "bid_size": 6.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.001, "vega": 0.0022, "theta": -0.0043, "rho": 0.0212, "theo": 28.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.01, "last_trade_time": "2026-11-04T13:27:20", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "AU261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 34.0, "iv": 1.5376, "open_interest": 1.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.001, "vega": 0.0022, "theta": -0.008, "rho": -0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-04T15:28:14", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AU261120C00070000", "bid": 22.2, "bid_size": 15.0, "ask": 25.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0022, "vega": 0.0043, "theta": -0.0117, "rho": 0.0226, "theo": 23.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.24, "last_trade_time": "2026-11-04T10:22:04", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "AU261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 373.0, "iv": 1.1321, "open_interest": 60.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0022, "vega": 0.0043, "theta": -0.0148, "rho": -0.0003, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:20:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AU261120C00075000", "bid": 17.5, "bid_size": 12.0, "ask": 21.0, "ask_size": 14.0, "iv": 0.862, "open_interest": 2.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0051, "vega": 0.0087, "theta": -0.0255, "rho": 0.0239, "theo": 19.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-04T13:27:20", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "AU261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 248.0, "iv": 0.7069, "open_interest": 796.0, "volume": 7.0, "delta": -0.0237, "gamma": 0.0051, "vega": 0.0088, "theta": -0.028, "rho": -0.0007, "theo": 0.0982, "change": -0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:57:26", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "AU261120C00080000", "bid": 12.3, "bid_size": 35.0, "ask": 16.2, "ask_size": 15.0, "iv": 0.6542, "open_interest": 22.0, "volume": 1.0, "delta": 0.9435, "gamma": 0.0115, "vega": 0.0178, "theta": -0.0514, "rho": 0.0244, "theo": 14.2093, "change": -4.2, "open": 15.45, "high": 15.45, "low": 15.45, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-11-10T09:32:56", "percent_change": -21.374, "prev_day_close": 19.6499996185303}, {"option": "AU261120P00080000", "bid": 0.05, "bid_size": 28.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.5728, "open_interest": 1242.0, "volume": 18.0, "delta": -0.0567, "gamma": 0.0116, "vega": 0.0178, "theta": -0.0534, "rho": -0.0017, "theo": 0.2417, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:57:26", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "AU261120C00085000", "bid": 8.4, "bid_size": 376.0, "ask": 10.7, "ask_size": 186.0, "iv": 0.5565, "open_interest": 942.0, "volume": 2.0, "delta": 0.8643, "gamma": 0.0243, "vega": 0.034, "theta": -0.0949, "rho": 0.0235, "theo": 9.6064, "change": -5.7, "open": 11.2, "high": 11.2, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-10T11:54:21", "percent_change": -38.5135, "prev_day_close": 14.8000001907349}, {"option": "AU261120P00085000", "bid": 0.3, "bid_size": 360.0, "ask": 0.85, "ask_size": 151.0, "iv": 0.5561, "open_interest": 263.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0244, "vega": 0.0341, "theta": -0.0964, "rho": -0.0039, "theo": 0.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:40:23", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "AU261120C00090000", "bid": 5.0, "bid_size": 261.0, "ask": 7.1, "ask_size": 363.0, "iv": 0.6136, "open_interest": 563.0, "volume": 18.0, "delta": 0.7017, "gamma": 0.0414, "vega": 0.054, "theta": -0.1463, "rho": 0.0198, "theo": 5.6315, "change": -5.65, "open": 6.77, "high": 6.77, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-10T13:02:46", "percent_change": -53.3019, "prev_day_close": 10.5999999046326}, {"option": "AU261120P00090000", "bid": 1.45, "bid_size": 110.0, "ask": 1.85, "ask_size": 80.0, "iv": 0.5362, "open_interest": 320.0, "volume": 34.0, "delta": -0.2997, "gamma": 0.0416, "vega": 0.0541, "theta": -0.1476, "rho": -0.0082, "theo": 1.6548, "change": 1.325, "open": 0.75, "high": 2.0, "low": 0.75, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T13:02:17", "percent_change": 196.296, "prev_day_close": 0.675000011920929}, {"option": "AU261120C00095000", "bid": 2.6, "bid_size": 136.0, "ask": 3.2, "ask_size": 386.0, "iv": 0.5421, "open_interest": 906.0, "volume": 41.0, "delta": 0.4694, "gamma": 0.0482, "vega": 0.0619, "theta": -0.1667, "rho": 0.0135, "theo": 2.8182, "change": -3.75, "open": 3.2, "high": 3.9, "low": 2.45, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T14:57:09", "percent_change": -58.1395, "prev_day_close": 6.44999980926514}, {"option": "AU261120P00095000", "bid": 3.3, "bid_size": 201.0, "ask": 4.4, "ask_size": 209.0, "iv": 0.5297, "open_interest": 83.0, "volume": 19.0, "delta": -0.5333, "gamma": 0.0485, "vega": 0.0618, "theta": -0.1677, "rho": -0.0134, "theo": 3.8446, "change": 2.2, "open": 3.0, "high": 4.0, "low": 3.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T14:47:32", "percent_change": 122.222, "prev_day_close": 1.80000007152557}, {"option": "AU261120C00100000", "bid": 0.4, "bid_size": 968.0, "ask": 2.05, "ask_size": 844.0, "iv": 0.5346, "open_interest": 2068.0, "volume": 14.0, "delta": 0.2624, "gamma": 0.0383, "vega": 0.0508, "theta": -0.139, "rho": 0.0076, "theo": 1.2779, "change": -2.2, "open": 1.9, "high": 3.7, "low": 1.05, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T14:25:05", "percent_change": -64.7059, "prev_day_close": 3.39999997615814}, {"option": "AU261120P00100000", "bid": 6.8, "bid_size": 38.0, "ask": 8.1, "ask_size": 125.0, "iv": 0.5721, "open_interest": 50.0, "volume": 7.0, "delta": -0.7416, "gamma": 0.0386, "vega": 0.0502, "theta": -0.1392, "rho": -0.017, "theo": 7.314, "change": 3.43, "open": 8.0, "high": 8.0, "low": 7.28, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-11-10T15:33:21", "percent_change": 89.0909, "prev_day_close": 3.85000014305115}, {"option": "AU261120C00105000", "bid": 0.25, "bid_size": 650.0, "ask": 0.8, "ask_size": 668.0, "iv": 0.5611, "open_interest": 274.0, "volume": 6.0, "delta": 0.1342, "gamma": 0.024, "vega": 0.0337, "theta": -0.0948, "rho": 0.0039, "theo": 0.5717, "change": -1.14, "open": 0.6, "high": 0.6, "low": 0.48, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T15:11:21", "percent_change": -69.0909, "prev_day_close": 1.64999997615814}, {"option": "AU261120P00105000", "bid": 10.3, "bid_size": 116.0, "ask": 12.8, "ask_size": 32.0, "iv": 0.5528, "open_interest": 25.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0244, "vega": 0.033, "theta": -0.0948, "rho": -0.0178, "theo": 11.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T15:38:20", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "AU261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 448.0, "iv": 0.6397, "open_interest": 2097.0, "volume": 4.0, "delta": 0.0676, "gamma": 0.0137, "vega": 0.0204, "theta": -0.0589, "rho": 0.002, "theo": 0.2645, "change": -0.375, "open": 0.3, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T12:23:50", "percent_change": -48.3871, "prev_day_close": 0.775000005960464}, {"option": "AU261120P00110000", "bid": 15.0, "bid_size": 13.0, "ask": 18.1, "ask_size": 13.0, "iv": 0.7096, "open_interest": 8.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0142, "vega": 0.019, "theta": -0.0595, "rho": -0.0142, "theo": 16.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.87, "last_trade_time": "2026-11-02T12:18:15", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "AU261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 333.0, "iv": 0.645, "open_interest": 52.0, "volume": 10.0, "delta": 0.0347, "gamma": 0.0076, "vega": 0.012, "theta": -0.0355, "rho": 0.001, "theo": 0.1284, "change": -0.145, "open": 0.4, "high": 0.4, "low": 0.05, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T15:19:22", "percent_change": -52.7273, "prev_day_close": 0.274999998509884}, {"option": "AU261120P00115000", "bid": 20.2, "bid_size": 12.0, "ask": 22.9, "ask_size": 12.0, "iv": 0.8517, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0082, "vega": 0.0098, "theta": -0.0356, "rho": -0.0103, "theo": 21.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.56, "last_trade_time": "2026-10-09T15:33:46", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "AU261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 593.0, "iv": 0.9819, "open_interest": 234.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0042, "vega": 0.007, "theta": -0.0213, "rho": 0.0005, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:33:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AU261120P00120000", "bid": 24.9, "bid_size": 12.0, "ask": 27.8, "ask_size": 12.0, "iv": 0.8754, "open_interest": 1.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0045, "vega": 0.0039, "theta": -0.0197, "rho": -0.0056, "theo": 26.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-09-22T15:23:33", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "AU261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 77.0, "iv": 1.1029, "open_interest": 8.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0024, "vega": 0.0042, "theta": -0.0128, "rho": 0.0003, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-28T14:51:55", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AU261120P00125000", "bid": 29.7, "bid_size": 5.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0134, "rho": -0.0006, "theo": 31.1563, "change": 0.0, "open": 0.0, "high": 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": "AU261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 229.0, "iv": 1.4148, "open_interest": 265.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0014, "vega": 0.0025, "theta": -0.0079, "rho": 0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:55:10", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AU261120P00130000", "bid": 34.4, "bid_size": 6.0, "ask": 37.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 36.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "AU261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 251.0, "iv": 1.3092, "open_interest": 1.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0049, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AU261120P00135000", "bid": 40.1, "bid_size": 12.0, "ask": 42.8, "ask_size": 12.0, "iv": 1.2675, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 41.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "AU261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 618.0, "iv": 1.2959, "open_interest": 147.0, "volume": 8.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.001, "theta": -0.0031, "rho": 0.0001, "theo": 0.0065, "change": 0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T09:40:56", "percent_change": 14.2857, "prev_day_close": 0.349999994039536}, {"option": "AU261120P00140000", "bid": 45.1, "bid_size": 12.0, "ask": 47.9, "ask_size": 12.0, "iv": 1.3988, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 46.155, "change": 0.0, "open": 0.0, "high": 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": "AU261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 243.0, "iv": 1.4405, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AU261120P00145000", "bid": 50.1, "bid_size": 12.0, "ask": 52.8, "ask_size": 12.0, "iv": 1.4615, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 51.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "AU261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 58.0, "iv": 1.789, "open_interest": 1.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AU261120P00150000", "bid": 54.6, "bid_size": 6.0, "ask": 57.9, "ask_size": 8.0, "iv": 1.3645, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 56.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "AU261218C00013000", "bid": 78.9, "bid_size": 1.0, "ask": 83.0, "ask_size": 3.0, "iv": 3.07, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.005, "theo": 80.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.2, "last_trade_time": "2026-08-24T09:31:58", "percent_change": 0.0, "prev_day_close": 86.5999984741211}, {"option": "AU261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 4.0208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU261218C00015000", "bid": 76.9, "bid_size": 1.0, "ask": 81.0, "ask_size": 2.0, "iv": 2.818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0062, "theo": 78.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2025-07-08T12:11:56", "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "AU261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 3.714, "open_interest": 116.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2025-11-18T09:34:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU261218C00018000", "bid": 73.9, "bid_size": 1.0, "ask": 78.0, "ask_size": 2.0, "iv": 2.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0078, "theo": 75.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2025-04-23T09:38:59", "percent_change": 0.0, "prev_day_close": 81.5999984741211}, {"option": "AU261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 3.3357, "open_interest": 168.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T14:15:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU261218C00020000", "bid": 71.9, "bid_size": 1.0, "ask": 76.0, "ask_size": 4.0, "iv": 2.3271, "open_interest": 3.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0087, "theo": 73.8786, "change": -5.6, "open": 74.0, "high": 74.0, "low": 74.0, "tick": "no_change", "last_trade_price": 74.0, "last_trade_time": "2026-11-10T15:36:12", "percent_change": -7.03517, "prev_day_close": 79.5999984741211}, {"option": "AU261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 3.1227, "open_interest": 51.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-01-12T09:36:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU261218C00022000", "bid": 69.9, "bid_size": 1.0, "ask": 74.0, "ask_size": 2.0, "iv": 2.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 71.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2025-05-09T11:57:28", "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "AU261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.9331, "open_interest": 2.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.001, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-01-13T09:36:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU261218C00025000", "bid": 67.0, "bid_size": 1.0, "ask": 71.0, "ask_size": 1.0, "iv": 2.0833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0109, "theo": 68.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.45, "last_trade_time": "2025-09-15T14:56:35", "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "AU261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.683, "open_interest": 56.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0012, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-02-03T10:15:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU261218C00027000", "bid": 64.8, "bid_size": 2.0, "ask": 69.0, "ask_size": 1.0, "iv": 1.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0118, "theo": 66.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2024-12-18T11:12:51", "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "AU261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.5345, "open_interest": 329.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0013, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2025-04-22T10:30:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU261218C00030000", "bid": 61.8, "bid_size": 3.0, "ask": 66.0, "ask_size": 1.0, "iv": 1.3009, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0131, "theo": 63.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-11-09T15:38:41", "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "AU261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.4246, "open_interest": 51.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.0015, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-03-12T10:14:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AU261218C00032000", "bid": 59.8, "bid_size": 3.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.014, "theo": 61.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.2, "last_trade_time": "2026-08-20T15:57:01", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "AU261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.2112, "open_interest": 188.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0017, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-02-24T09:45:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU261218C00035000", "bid": 56.8, "bid_size": 3.0, "ask": 61.0, "ask_size": 1.0, "iv": 1.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0153, "theo": 58.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.6, "last_trade_time": "2026-03-12T15:16:26", "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "AU261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 130.0, "iv": 2.0428, "open_interest": 268.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0015, "theta": -0.002, "rho": -0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-03-24T09:57:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU261218C00037000", "bid": 54.8, "bid_size": 2.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0162, "theo": 56.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.72, "last_trade_time": "2025-09-05T10:57:52", "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "AU261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 396.0, "iv": 1.939, "open_interest": 955.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0022, "rho": -0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-03-24T09:57:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU261218C00040000", "bid": 52.1, "bid_size": 1.0, "ask": 56.0, "ask_size": 3.0, "iv": 1.397, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0176, "theo": 53.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-09T15:20:30", "percent_change": 0.0, "prev_day_close": 59.5999984741211}, {"option": "AU261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 154.0, "iv": 1.7938, "open_interest": 166.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0027, "rho": -0.0002, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:28:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU261218C00042000", "bid": 50.1, "bid_size": 1.0, "ask": 54.0, "ask_size": 2.0, "iv": 1.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0185, "theo": 51.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.56, "last_trade_time": "2026-03-12T15:16:19", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "AU261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3.0, "iv": 1.5931, "open_interest": 181.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0031, "rho": -0.0003, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-30T14:26:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU261218C00045000", "bid": 47.0, "bid_size": 1.0, "ask": 51.0, "ask_size": 2.0, "iv": 1.1373, "open_interest": 2.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0198, "theo": 48.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.03, "last_trade_time": "2026-09-28T10:19:51", "percent_change": 0.0, "prev_day_close": 54.5999984741211}, {"option": "AU261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 4.0, "iv": 1.4517, "open_interest": 129.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0037, "rho": -0.0004, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-05T12:24:41", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AU261218C00047000", "bid": 45.0, "bid_size": 1.0, "ask": 49.0, "ask_size": 2.0, "iv": 1.0694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": 0.0207, "theo": 46.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.26, "last_trade_time": "2026-04-29T12:24:19", "percent_change": 0.0, "prev_day_close": 52.5999984741211}, {"option": "AU261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 1.4518, "open_interest": 234.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0005, "vega": 0.004, "theta": -0.0042, "rho": -0.0005, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-07-30T11:07:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AU261218C00050000", "bid": 42.0, "bid_size": 1.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.9731, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0015, "theta": 0.0, "rho": 0.0222, "theo": 43.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-09T11:07:01", "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "AU261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 1.1657, "open_interest": 112.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0007, "vega": 0.0052, "theta": -0.0052, "rho": -0.0006, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-27T09:39:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AU261218C00055000", "bid": 37.0, "bid_size": 1.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.8231, "open_interest": 21.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0006, "vega": 0.003, "theta": 0.0, "rho": 0.0248, "theo": 38.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-10-19T10:24:47", "percent_change": 0.0, "prev_day_close": 44.5999984741211}, {"option": "AU261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 243.0, "iv": 1.078, "open_interest": 711.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0012, "vega": 0.0081, "theta": -0.0074, "rho": -0.001, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T15:38:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AU261218C00060000", "bid": 32.1, "bid_size": 6.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.7909, "open_interest": 44.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0013, "vega": 0.0058, "theta": -0.0033, "rho": 0.0276, "theo": 33.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-15T10:32:26", "percent_change": 0.0, "prev_day_close": 39.5999984741211}, {"option": "AU261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 356.0, "iv": 0.8196, "open_interest": 463.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.002, "vega": 0.0127, "theta": -0.0108, "rho": -0.0017, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-19T14:32:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AU261218C00065000", "bid": 27.2, "bid_size": 5.0, "ask": 31.1, "ask_size": 10.0, "iv": 0.6932, "open_interest": 96.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0027, "vega": 0.0108, "theta": -0.009, "rho": 0.0308, "theo": 29.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-11-05T15:43:45", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "AU261218P00065000", "bid": 0.05, "bid_size": 160.0, "ask": 0.4, "ask_size": 371.0, "iv": 0.6284, "open_interest": 289.0, "volume": 1.0, "delta": -0.0291, "gamma": 0.0035, "vega": 0.0201, "theta": -0.0159, "rho": -0.003, "theo": 0.2206, "change": 0.21, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T10:05:26", "percent_change": 84.0, "prev_day_close": 0.25}, {"option": "AU261218C00070000", "bid": 22.5, "bid_size": 46.0, "ask": 26.2, "ask_size": 64.0, "iv": 0.6471, "open_interest": 88.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0053, "vega": 0.0231, "theta": -0.0182, "rho": 0.0368, "theo": 24.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-09T12:12:12", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "AU261218P00070000", "bid": 0.15, "bid_size": 283.0, "ask": 0.55, "ask_size": 348.0, "iv": 0.5659, "open_interest": 352.0, "volume": 1.0, "delta": -0.0509, "gamma": 0.006, "vega": 0.0317, "theta": -0.0234, "rho": -0.0052, "theo": 0.3901, "change": 0.32, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T10:05:26", "percent_change": 106.667, "prev_day_close": 0.300000000745058}, {"option": "AU261218C00075000", "bid": 18.4, "bid_size": 168.0, "ask": 20.0, "ask_size": 174.0, "iv": 0.4731, "open_interest": 110.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0097, "vega": 0.038, "theta": -0.0315, "rho": 0.0406, "theo": 19.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-11-04T09:49:33", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "AU261218P00075000", "bid": 0.55, "bid_size": 50.0, "ask": 0.9, "ask_size": 306.0, "iv": 0.5437, "open_interest": 1270.0, "volume": 2.0, "delta": -0.0891, "gamma": 0.0099, "vega": 0.0487, "theta": -0.034, "rho": -0.009, "theo": 0.7085, "change": 0.35, "open": 0.69, "high": 0.75, "low": 0.69, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T12:52:03", "percent_change": 87.5, "prev_day_close": 0.399999991059303}, {"option": "AU261218C00080000", "bid": 13.1, "bid_size": 518.0, "ask": 16.7, "ask_size": 318.0, "iv": 0.5041, "open_interest": 304.0, "volume": 5.0, "delta": 0.8641, "gamma": 0.0158, "vega": 0.0637, "theta": -0.0477, "rho": 0.0474, "theo": 14.9381, "change": -5.4, "open": 14.87, "high": 14.97, "low": 14.84, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-10T15:57:26", "percent_change": -26.601, "prev_day_close": 20.2999992370605}, {"option": "AU261218P00080000", "bid": 0.75, "bid_size": 494.0, "ask": 1.7, "ask_size": 145.0, "iv": 0.4998, "open_interest": 1077.0, "volume": 8.0, "delta": -0.1526, "gamma": 0.0153, "vega": 0.0712, "theta": -0.0474, "rho": -0.0153, "theo": 1.298, "change": 0.545, "open": 1.35, "high": 1.4, "low": 1.2, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-10T15:57:26", "percent_change": 80.7407, "prev_day_close": 0.675000011920929}, {"option": "AU261218C00085000", "bid": 9.7, "bid_size": 220.0, "ask": 12.9, "ask_size": 172.0, "iv": 0.53, "open_interest": 76.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0224, "vega": 0.0914, "theta": -0.0632, "rho": 0.0512, "theo": 10.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.56, "last_trade_time": "2026-11-04T15:57:59", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "AU261218P00085000", "bid": 1.05, "bid_size": 596.0, "ask": 2.55, "ask_size": 97.0, "iv": 0.4307, "open_interest": 2445.0, "volume": 6.0, "delta": -0.2484, "gamma": 0.0215, "vega": 0.0954, "theta": -0.0615, "rho": -0.0246, "theo": 2.3445, "change": 0.98, "open": 2.55, "high": 2.65, "low": 2.28, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-10T15:58:03", "percent_change": 75.3846, "prev_day_close": 1.30000001192093}, {"option": "AU261218C00090000", "bid": 7.4, "bid_size": 68.0, "ask": 8.2, "ask_size": 136.0, "iv": 0.4966, "open_interest": 1289.0, "volume": 1.0, "delta": 0.6339, "gamma": 0.027, "vega": 0.1124, "theta": -0.0735, "rho": 0.0494, "theo": 7.5931, "change": -3.05, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-10T10:18:11", "percent_change": -25.523, "prev_day_close": 11.9499998092651}, {"option": "AU261218P00090000", "bid": 2.75, "bid_size": 770.0, "ask": 5.8, "ask_size": 489.0, "iv": 0.4982, "open_interest": 579.0, "volume": 5.0, "delta": -0.3738, "gamma": 0.0264, "vega": 0.1139, "theta": -0.0722, "rho": -0.0361, "theo": 4.0469, "change": 1.975, "open": 2.55, "high": 4.3, "low": 2.55, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T15:00:02", "percent_change": 84.9462, "prev_day_close": 2.32500004768372}, {"option": "AU261218C00095000", "bid": 4.9, "bid_size": 105.0, "ask": 6.6, "ask_size": 540.0, "iv": 0.5332, "open_interest": 1052.0, "volume": 25.0, "delta": 0.4934, "gamma": 0.0282, "vega": 0.1196, "theta": -0.076, "rho": 0.0422, "theo": 5.0568, "change": -3.77, "open": 6.0, "high": 6.0, "low": 4.78, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-11-10T13:12:51", "percent_change": -44.0936, "prev_day_close": 8.55000019073486}, {"option": "AU261218P00095000", "bid": 5.2, "bid_size": 290.0, "ask": 7.2, "ask_size": 142.0, "iv": 0.4483, "open_interest": 175.0, "volume": 8.0, "delta": -0.512, "gamma": 0.0281, "vega": 0.1197, "theta": -0.0756, "rho": -0.0481, "theo": 6.5234, "change": 2.9, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-10T13:00:34", "percent_change": 69.0476, "prev_day_close": 4.19999992847443}, {"option": "AU261218C00100000", "bid": 3.1, "bid_size": 110.0, "ask": 4.3, "ask_size": 530.0, "iv": 0.5167, "open_interest": 525.0, "volume": 23.0, "delta": 0.3638, "gamma": 0.0261, "vega": 0.1129, "theta": -0.0714, "rho": 0.0328, "theo": 3.2714, "change": -2.76, "open": 4.0, "high": 4.4, "low": 3.1, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-11-10T15:36:28", "percent_change": -44.878, "prev_day_close": 6.15000009536743}, {"option": "AU261218P00100000", "bid": 9.1, "bid_size": 110.0, "ask": 10.5, "ask_size": 142.0, "iv": 0.4839, "open_interest": 538.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0262, "vega": 0.1122, "theta": -0.0713, "rho": -0.0581, "theo": 9.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:47:03", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "AU261218C00105000", "bid": 1.9, "bid_size": 30.0, "ask": 2.5, "ask_size": 349.0, "iv": 0.4986, "open_interest": 1490.0, "volume": 5.0, "delta": 0.258, "gamma": 0.022, "vega": 0.0973, "theta": -0.062, "rho": 0.0238, "theo": 2.085, "change": -2.05, "open": 2.0, "high": 2.0, "low": 1.9, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T15:38:32", "percent_change": -51.25, "prev_day_close": 4.0}, {"option": "AU261218P00105000", "bid": 12.9, "bid_size": 57.0, "ask": 14.7, "ask_size": 42.0, "iv": 0.5112, "open_interest": 40.0, "volume": 0.0, "delta": -0.7482, "gamma": 0.0222, "vega": 0.0956, "theta": -0.0615, "rho": -0.0638, "theo": 13.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T12:59:43", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AU261218C00110000", "bid": 0.65, "bid_size": 658.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.4572, "open_interest": 320.0, "volume": 16.0, "delta": 0.1785, "gamma": 0.0174, "vega": 0.0788, "theta": -0.0509, "rho": 0.0166, "theo": 1.3241, "change": -1.2, "open": 1.75, "high": 2.15, "low": 1.2, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T14:46:09", "percent_change": -48.0, "prev_day_close": 2.5}, {"option": "AU261218P00110000", "bid": 17.2, "bid_size": 83.0, "ask": 18.9, "ask_size": 82.0, "iv": 0.5277, "open_interest": 61.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0175, "vega": 0.0766, "theta": -0.0496, "rho": -0.0688, "theo": 17.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-11-05T12:11:55", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "AU261218C00115000", "bid": 0.2, "bid_size": 315.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.4557, "open_interest": 107.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0131, "vega": 0.0612, "theta": -0.0401, "rho": 0.0114, "theo": 0.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T13:05:33", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "AU261218P00115000", "bid": 21.1, "bid_size": 54.0, "ask": 23.4, "ask_size": 21.0, "iv": 0.4926, "open_interest": 27.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0131, "vega": 0.0582, "theta": -0.038, "rho": -0.0702, "theo": 22.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-29T12:56:27", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "AU261218C00120000", "bid": 0.4, "bid_size": 75.0, "ask": 1.0, "ask_size": 591.0, "iv": 0.5542, "open_interest": 579.0, "volume": 10.0, "delta": 0.083, "gamma": 0.0097, "vega": 0.0462, "theta": -0.0308, "rho": 0.0078, "theo": 0.5422, "change": -0.525, "open": 0.7, "high": 0.7, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T14:59:58", "percent_change": -51.2195, "prev_day_close": 1.02499997615814}, {"option": "AU261218P00120000", "bid": 25.6, "bid_size": 12.0, "ask": 28.8, "ask_size": 14.0, "iv": 0.5551, "open_interest": 22.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0096, "vega": 0.0427, "theta": -0.0277, "rho": -0.0714, "theo": 27.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-11-09T14:42:13", "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "AU261218C00125000", "bid": 0.15, "bid_size": 296.0, "ask": 1.8, "ask_size": 745.0, "iv": 0.6717, "open_interest": 413.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.007, "vega": 0.0344, "theta": -0.0232, "rho": 0.0053, "theo": 0.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:30:20", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AU261218P00125000", "bid": 30.5, "bid_size": 12.0, "ask": 33.6, "ask_size": 12.0, "iv": 0.5872, "open_interest": 10.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0068, "vega": 0.031, "theta": -0.0193, "rho": -0.0727, "theo": 31.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-08-24T13:57:15", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "AU261218C00130000", "bid": 0.05, "bid_size": 297.0, "ask": 0.85, "ask_size": 344.0, "iv": 0.6189, "open_interest": 342.0, "volume": 8.0, "delta": 0.0386, "gamma": 0.005, "vega": 0.0254, "theta": -0.0174, "rho": 0.0036, "theo": 0.2305, "change": 0.32, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-10T09:40:56", "percent_change": 71.1111, "prev_day_close": 0.450000012293458}, {"option": "AU261218P00130000", "bid": 35.7, "bid_size": 12.0, "ask": 38.6, "ask_size": 13.0, "iv": 0.674, "open_interest": 12.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0048, "vega": 0.022, "theta": -0.0127, "rho": -0.0737, "theo": 36.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-09-10T09:32:16", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "AU261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 347.0, "iv": 0.687, "open_interest": 149.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0036, "vega": 0.0186, "theta": -0.0129, "rho": 0.0025, "theo": 0.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:13:24", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AU261218P00135000", "bid": 40.0, "bid_size": 12.0, "ask": 43.5, "ask_size": 12.0, "iv": 0.6034, "open_interest": 2.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0034, "vega": 0.0155, "theta": -0.0077, "rho": -0.0747, "theo": 41.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.9, "last_trade_time": "2026-11-05T11:53:32", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "AU261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 0.8193, "open_interest": 116.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0026, "vega": 0.0137, "theta": -0.0096, "rho": 0.0017, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T15:38:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AU261218P00140000", "bid": 44.6, "bid_size": 4.0, "ask": 48.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0023, "vega": 0.0109, "theta": -0.0038, "rho": -0.076, "theo": 46.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "AU261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 73.0, "iv": 0.8935, "open_interest": 401.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0019, "vega": 0.0101, "theta": -0.0071, "rho": 0.0012, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-10T14:22:20", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AU261218P00145000", "bid": 49.5, "bid_size": 9.0, "ask": 53.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0016, "vega": 0.0076, "theta": -0.0008, "rho": -0.0779, "theo": 51.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "AU261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.8565, "open_interest": 22.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0014, "vega": 0.0074, "theta": -0.0053, "rho": 0.0008, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-02T13:44:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AU261218P00150000", "bid": 54.5, "bid_size": 1.0, "ask": 58.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0011, "vega": 0.0055, "theta": 0.0, "rho": -0.0803, "theo": 56.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.53, "last_trade_time": "2026-04-09T12:58:10", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "AU261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 0.98, "open_interest": 75.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.001, "vega": 0.0055, "theta": -0.0039, "rho": 0.0006, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T13:46:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AU261218P00155000", "bid": 59.5, "bid_size": 1.0, "ask": 63.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0008, "vega": 0.0037, "theta": 0.0, "rho": -0.0821, "theo": 61.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "AU261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.9371, "open_interest": 145.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0007, "vega": 0.004, "theta": -0.0029, "rho": 0.0004, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-29T09:47:52", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AU261218P00160000", "bid": 64.5, "bid_size": 1.0, "ask": 68.6, "ask_size": 2.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0005, "vega": 0.0026, "theta": 0.0, "rho": -0.0843, "theo": 66.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "AU261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 59.0, "iv": 1.0435, "open_interest": 23.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0005, "vega": 0.003, "theta": -0.0022, "rho": 0.0003, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-14T09:33:42", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AU261218P00165000", "bid": 69.5, "bid_size": 1.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0019, "theta": 0.0, "rho": -0.0868, "theo": 71.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8000011444092}, {"option": "AU261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.992, "open_interest": 189.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0016, "rho": 0.0002, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU261218P00170000", "bid": 74.4, "bid_size": 1.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": -0.089, "theo": 76.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8000030517578}, {"option": "AU261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 106.0, "iv": 1.1992, "open_interest": 214.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0012, "rho": 0.0002, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU261218P00175000", "bid": 79.4, "bid_size": 1.0, "ask": 83.6, "ask_size": 3.0, "iv": 0.7691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": -0.0916, "theo": 81.4679, "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": 75.8000030517578}, {"option": "AU261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 1.1758, "open_interest": 101.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0009, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T09:31:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU261218P00180000", "bid": 84.4, "bid_size": 2.0, "ask": 88.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.094, "theo": 86.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.9, "last_trade_time": "2026-06-05T15:57:06", "percent_change": 0.0, "prev_day_close": 80.8000030517578}, {"option": "AU270115C00015000", "bid": 76.9, "bid_size": 1.0, "ask": 81.0, "ask_size": 3.0, "iv": 2.2058, "open_interest": 21.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 78.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.5, "last_trade_time": "2026-08-20T15:58:49", "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "AU270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.8238, "open_interest": 33.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0017, "theta": -0.002, "rho": -0.0003, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-13T14:16:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU270115C00018000", "bid": 73.9, "bid_size": 1.0, "ask": 78.0, "ask_size": 2.0, "iv": 1.9569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0079, "theo": 75.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2025-08-21T13:12:28", "percent_change": 0.0, "prev_day_close": 81.5999984741211}, {"option": "AU270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.5365, "open_interest": 18.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.002, "theta": -0.0022, "rho": -0.0003, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-04-14T09:36:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU270115C00020000", "bid": 71.9, "bid_size": 1.0, "ask": 76.0, "ask_size": 2.0, "iv": 1.8161, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0088, "theo": 73.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.21, "last_trade_time": "2026-08-20T15:26:17", "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "AU270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.3748, "open_interest": 18.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0024, "rho": -0.0004, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-13T14:16:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU270115C00023000", "bid": 68.9, "bid_size": 1.0, "ask": 73.0, "ask_size": 2.0, "iv": 1.6323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0102, "theo": 70.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2025-06-02T10:41:32", "percent_change": 0.0, "prev_day_close": 76.5999984741211}, {"option": "AU270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.1644, "open_interest": 39.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0026, "rho": -0.0004, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-04-28T09:37:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU270115C00025000", "bid": 67.0, "bid_size": 1.0, "ask": 71.0, "ask_size": 1.0, "iv": 1.627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.011, "theo": 68.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2025-06-13T15:55:37", "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "AU270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.0409, "open_interest": 12.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0029, "rho": -0.0005, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-10T10:17:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU270115C00027000", "bid": 64.8, "bid_size": 2.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0119, "theo": 66.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.72, "last_trade_time": "2025-08-07T09:54:43", "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "AU270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 187.0, "iv": 1.9282, "open_interest": 27.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0031, "rho": -0.0006, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-04-21T09:35:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU270115C00030000", "bid": 61.8, "bid_size": 3.0, "ask": 65.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0135, "theo": 63.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.2, "last_trade_time": "2026-08-20T15:57:18", "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "AU270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 248.0, "iv": 1.7754, "open_interest": 46.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0035, "rho": -0.0007, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-03-19T11:51:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU270115C00032000", "bid": 59.8, "bid_size": 3.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0144, "theo": 61.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-03-16T10:09:21", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "AU270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 145.0, "iv": 1.4752, "open_interest": 281.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.005, "theta": -0.0038, "rho": -0.0008, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-04-17T12:24:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU270115C00035000", "bid": 56.8, "bid_size": 3.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0164, "theo": 58.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.3, "last_trade_time": "2026-08-20T15:57:47", "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "AU270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 168.0, "iv": 1.4468, "open_interest": 49.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0044, "rho": -0.001, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-04-21T09:35:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU270115C00037000", "bid": 54.8, "bid_size": 3.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": 0.0174, "theo": 56.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.17, "last_trade_time": "2026-08-19T14:02:21", "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "AU270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 176.0, "iv": 1.3821, "open_interest": 25.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0005, "vega": 0.0069, "theta": -0.0048, "rho": -0.0012, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T15:46:15", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AU270115C00040000", "bid": 52.1, "bid_size": 4.0, "ask": 56.0, "ask_size": 4.0, "iv": 1.0781, "open_interest": 14.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0016, "theta": 0.0, "rho": 0.0187, "theo": 53.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.12, "last_trade_time": "2026-10-01T10:13:50", "percent_change": 0.0, "prev_day_close": 59.5999984741211}, {"option": "AU270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 159.0, "iv": 1.1019, "open_interest": 545.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0006, "vega": 0.0084, "theta": -0.0055, "rho": -0.0014, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-07-30T15:29:09", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AU270115C00042000", "bid": 50.0, "bid_size": 4.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.9575, "open_interest": 3.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0004, "vega": 0.0031, "theta": 0.0, "rho": 0.0214, "theo": 51.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-08-04T09:36:11", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "AU270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 225.0, "iv": 1.1703, "open_interest": 10.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0007, "vega": 0.0096, "theta": -0.006, "rho": -0.0017, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-07-23T10:59:23", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AU270115C00045000", "bid": 47.0, "bid_size": 4.0, "ask": 51.0, "ask_size": 4.0, "iv": 0.8709, "open_interest": 5.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0005, "vega": 0.0037, "theta": 0.0, "rho": 0.0228, "theo": 48.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-09-03T09:31:50", "percent_change": 0.0, "prev_day_close": 54.5999984741211}, {"option": "AU270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 189.0, "iv": 1.0554, "open_interest": 440.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0009, "vega": 0.0117, "theta": -0.007, "rho": -0.0021, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-07-23T09:32:37", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AU270115C00047000", "bid": 45.0, "bid_size": 4.0, "ask": 49.1, "ask_size": 4.0, "iv": 0.8735, "open_interest": 2.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0007, "vega": 0.0058, "theta": 0.0, "rho": 0.0237, "theo": 46.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-03-12T15:16:26", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "AU270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 3.0, "iv": 1.0994, "open_interest": 14.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0011, "vega": 0.0134, "theta": -0.0077, "rho": -0.0024, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AU270115C00050000", "bid": 42.0, "bid_size": 4.0, "ask": 46.1, "ask_size": 4.0, "iv": 0.7957, "open_interest": 48.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.001, "vega": 0.0074, "theta": -0.0014, "rho": 0.0287, "theo": 44.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-09-01T15:31:27", "percent_change": 0.0, "prev_day_close": 49.5999984741211}, {"option": "AU270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.953, "open_interest": 67.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0014, "vega": 0.0164, "theta": -0.009, "rho": -0.003, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:35:42", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AU270115C00055000", "bid": 37.0, "bid_size": 1.0, "ask": 41.1, "ask_size": 1.0, "iv": 0.7133, "open_interest": 60.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0019, "vega": 0.0135, "theta": -0.0057, "rho": 0.0371, "theo": 39.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.26, "last_trade_time": "2026-11-03T14:37:24", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "AU270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 171.0, "iv": 0.8155, "open_interest": 242.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0021, "vega": 0.0232, "theta": -0.0117, "rho": -0.0045, "theo": 0.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:30:43", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AU270115C00060000", "bid": 32.2, "bid_size": 3.0, "ask": 36.2, "ask_size": 3.0, "iv": 0.649, "open_interest": 178.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0032, "vega": 0.0231, "theta": -0.0114, "rho": 0.0484, "theo": 34.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.41, "last_trade_time": "2026-11-03T14:37:24", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "AU270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 270.0, "iv": 0.8132, "open_interest": 132.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0032, "vega": 0.0328, "theta": -0.0153, "rho": -0.0068, "theo": 0.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AU270115C00065000", "bid": 27.4, "bid_size": 19.0, "ask": 31.3, "ask_size": 50.0, "iv": 0.589, "open_interest": 76.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0052, "vega": 0.0386, "theta": -0.0181, "rho": 0.0618, "theo": 29.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-11-05T15:43:45", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "AU270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.6793, "open_interest": 313.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0049, "vega": 0.046, "theta": -0.0202, "rho": -0.0103, "theo": 0.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T15:20:51", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "AU270115C00070000", "bid": 23.3, "bid_size": 461.0, "ask": 25.6, "ask_size": 263.0, "iv": 0.5078, "open_interest": 631.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0077, "vega": 0.06, "theta": -0.0252, "rho": 0.0878, "theo": 24.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-11-03T14:37:24", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "AU270115P00070000", "bid": 0.4, "bid_size": 528.0, "ask": 0.95, "ask_size": 245.0, "iv": 0.5039, "open_interest": 2772.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0073, "vega": 0.0637, "theta": -0.0264, "rho": -0.0157, "theo": 0.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:06:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AU270115C00075000", "bid": 19.0, "bid_size": 184.0, "ask": 21.2, "ask_size": 88.0, "iv": 0.5039, "open_interest": 89.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0107, "vega": 0.0831, "theta": -0.0328, "rho": 0.0974, "theo": 20.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-09T13:23:42", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "AU270115P00075000", "bid": 0.5, "bid_size": 740.0, "ask": 1.9, "ask_size": 541.0, "iv": 0.484, "open_interest": 1133.0, "volume": 1.0, "delta": -0.1341, "gamma": 0.0104, "vega": 0.0859, "theta": -0.0338, "rho": -0.0237, "theo": 1.539, "change": 0.25, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T10:50:02", "percent_change": 26.3158, "prev_day_close": 0.950000017881394}, {"option": "AU270115C00080000", "bid": 15.0, "bid_size": 456.0, "ask": 17.3, "ask_size": 245.0, "iv": 0.4996, "open_interest": 304.0, "volume": 5.0, "delta": 0.8033, "gamma": 0.0141, "vega": 0.1097, "theta": -0.0406, "rho": 0.1061, "theo": 16.1913, "change": -3.6, "open": 17.07, "high": 17.2, "low": 15.9, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-10T10:24:33", "percent_change": -17.3077, "prev_day_close": 20.8000001907349}, {"option": "AU270115P00080000", "bid": 1.35, "bid_size": 740.0, "ask": 3.1, "ask_size": 366.0, "iv": 0.4847, "open_interest": 6658.0, "volume": 4.0, "delta": -0.1985, "gamma": 0.014, "vega": 0.1107, "theta": -0.042, "rho": -0.0348, "theo": 2.4294, "change": 0.275, "open": 2.0, "high": 2.0, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T10:03:57", "percent_change": 16.9231, "prev_day_close": 1.625}, {"option": "AU270115C00085000", "bid": 11.4, "bid_size": 240.0, "ask": 13.8, "ask_size": 135.0, "iv": 0.4908, "open_interest": 87.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0174, "vega": 0.1336, "theta": -0.0482, "rho": 0.1022, "theo": 12.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T12:16:54", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "AU270115P00085000", "bid": 3.4, "bid_size": 161.0, "ask": 4.2, "ask_size": 340.0, "iv": 0.49, "open_interest": 1620.0, "volume": 2.0, "delta": -0.2829, "gamma": 0.0175, "vega": 0.134, "theta": -0.0496, "rho": -0.0487, "theo": 3.7832, "change": 0.8, "open": 3.07, "high": 3.2, "low": 3.07, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T10:27:57", "percent_change": 33.3333, "prev_day_close": 2.39999997615814}, {"option": "AU270115C00090000", "bid": 8.8, "bid_size": 366.0, "ask": 10.0, "ask_size": 120.0, "iv": 0.4733, "open_interest": 217.0, "volume": 6.0, "delta": 0.621, "gamma": 0.0198, "vega": 0.1506, "theta": -0.054, "rho": 0.0915, "theo": 9.5201, "change": -4.45, "open": 9.3, "high": 10.2, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-10T14:33:26", "percent_change": -32.6007, "prev_day_close": 13.6500000953674}, {"option": "AU270115P00090000", "bid": 5.5, "bid_size": 54.0, "ask": 6.2, "ask_size": 391.0, "iv": 0.4907, "open_interest": 2198.0, "volume": 71.0, "delta": -0.3821, "gamma": 0.0201, "vega": 0.151, "theta": -0.0552, "rho": -0.0642, "theo": 5.7068, "change": 1.95, "open": 5.2, "high": 6.0, "low": 5.2, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-10T15:00:06", "percent_change": 51.3158, "prev_day_close": 3.79999995231628}, {"option": "AU270115C00095000", "bid": 6.9, "bid_size": 27.0, "ask": 7.6, "ask_size": 135.0, "iv": 0.494, "open_interest": 111.0, "volume": 23.0, "delta": 0.5181, "gamma": 0.0209, "vega": 0.1578, "theta": -0.0567, "rho": 0.0779, "theo": 7.073, "change": -3.7, "open": 7.77, "high": 7.77, "low": 6.8, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-10T14:12:14", "percent_change": -34.9057, "prev_day_close": 10.5999999046326}, {"option": "AU270115P00095000", "bid": 8.0, "bid_size": 33.0, "ask": 8.6, "ask_size": 135.0, "iv": 0.4832, "open_interest": 132.0, "volume": 3.0, "delta": -0.4867, "gamma": 0.0213, "vega": 0.1576, "theta": -0.0576, "rho": -0.0794, "theo": 8.2434, "change": 2.8, "open": 8.3, "high": 8.4, "low": 8.3, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-10T14:18:15", "percent_change": 50.0, "prev_day_close": 5.59999990463257}, {"option": "AU270115C00100000", "bid": 5.1, "bid_size": 4.0, "ask": 6.6, "ask_size": 220.0, "iv": 0.5246, "open_interest": 332.0, "volume": 23.0, "delta": 0.4201, "gamma": 0.0203, "vega": 0.1549, "theta": -0.0561, "rho": 0.0641, "theo": 5.1949, "change": -2.95, "open": 5.6, "high": 5.6, "low": 4.9, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-10T15:16:43", "percent_change": -36.1963, "prev_day_close": 8.14999985694885}, {"option": "AU270115P00100000", "bid": 10.7, "bid_size": 67.0, "ask": 11.8, "ask_size": 109.0, "iv": 0.4754, "open_interest": 4501.0, "volume": 1.0, "delta": -0.5868, "gamma": 0.0208, "vega": 0.1536, "theta": -0.0567, "rho": -0.0925, "theo": 11.3588, "change": 3.2, "open": 11.45, "high": 11.45, "low": 11.45, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-10T14:16:07", "percent_change": 38.7879, "prev_day_close": 8.24999976158142}, {"option": "AU270115C00105000", "bid": 3.5, "bid_size": 48.0, "ask": 4.9, "ask_size": 144.0, "iv": 0.5195, "open_interest": 76.0, "volume": 5.0, "delta": 0.3336, "gamma": 0.0187, "vega": 0.1442, "theta": -0.0528, "rho": 0.0514, "theo": 3.7982, "change": -1.79, "open": 4.16, "high": 4.21, "low": 4.16, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-10T11:07:51", "percent_change": -29.8333, "prev_day_close": 6.0}, {"option": "AU270115P00105000", "bid": 14.1, "bid_size": 125.0, "ask": 15.9, "ask_size": 110.0, "iv": 0.4908, "open_interest": 101.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.0192, "vega": 0.1417, "theta": -0.0531, "rho": -0.1009, "theo": 14.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-11-06T15:34:54", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AU270115C00110000", "bid": 2.5, "bid_size": 236.0, "ask": 3.1, "ask_size": 423.0, "iv": 0.4978, "open_interest": 1896.0, "volume": 7.0, "delta": 0.2615, "gamma": 0.0164, "vega": 0.129, "theta": -0.048, "rho": 0.0406, "theo": 2.7788, "change": -1.65, "open": 3.0, "high": 3.0, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T15:16:43", "percent_change": -37.931, "prev_day_close": 4.34999990463257}, {"option": "AU270115P00110000", "bid": 17.6, "bid_size": 93.0, "ask": 20.0, "ask_size": 33.0, "iv": 0.4835, "open_interest": 25.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.017, "vega": 0.1252, "theta": -0.0478, "rho": -0.1063, "theo": 18.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "AU270115C00115000", "bid": 1.6, "bid_size": 538.0, "ask": 2.4, "ask_size": 278.0, "iv": 0.5014, "open_interest": 221.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.014, "vega": 0.1123, "theta": -0.0424, "rho": 0.0317, "theo": 2.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T13:52:42", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "AU270115P00115000", "bid": 22.0, "bid_size": 291.0, "ask": 24.3, "ask_size": 130.0, "iv": 0.4969, "open_interest": 701.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0145, "vega": 0.1068, "theta": -0.0415, "rho": -0.1085, "theo": 23.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.83, "last_trade_time": "2026-10-30T15:40:33", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AU270115C00120000", "bid": 1.1, "bid_size": 538.0, "ask": 1.8, "ask_size": 250.0, "iv": 0.5085, "open_interest": 429.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0118, "vega": 0.0958, "theta": -0.0367, "rho": 0.0247, "theo": 1.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:55:33", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "AU270115P00120000", "bid": 26.5, "bid_size": 161.0, "ask": 28.7, "ask_size": 71.0, "iv": 0.4999, "open_interest": 78.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0121, "vega": 0.0886, "theta": -0.035, "rho": -0.1071, "theo": 27.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "AU270115C00125000", "bid": 0.8, "bid_size": 219.0, "ask": 1.3, "ask_size": 75.0, "iv": 0.5156, "open_interest": 67.0, "volume": 1.0, "delta": 0.1222, "gamma": 0.0097, "vega": 0.0806, "theta": -0.0314, "rho": 0.0191, "theo": 1.1196, "change": -0.675, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T14:22:20", "percent_change": -41.5385, "prev_day_close": 1.625}, {"option": "AU270115P00125000", "bid": 30.3, "bid_size": 37.0, "ask": 33.4, "ask_size": 12.0, "iv": 0.4336, "open_interest": 16.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0099, "vega": 0.0717, "theta": -0.0286, "rho": -0.1041, "theo": 32.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-08-31T09:41:50", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "AU270115C00130000", "bid": 0.55, "bid_size": 343.0, "ask": 0.95, "ask_size": 146.0, "iv": 0.5203, "open_interest": 160.0, "volume": 12.0, "delta": 0.095, "gamma": 0.0079, "vega": 0.0673, "theta": -0.0266, "rho": 0.0149, "theo": 0.8394, "change": -0.625, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T12:52:52", "percent_change": -45.4545, "prev_day_close": 1.375}, {"option": "AU270115P00130000", "bid": 35.3, "bid_size": 33.0, "ask": 38.8, "ask_size": 21.0, "iv": 0.5234, "open_interest": 25.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.008, "vega": 0.0577, "theta": -0.0226, "rho": -0.1011, "theo": 37.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-10-22T10:30:28", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "AU270115C00135000", "bid": 0.15, "bid_size": 205.0, "ask": 1.15, "ask_size": 353.0, "iv": 0.5466, "open_interest": 135.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0065, "vega": 0.0559, "theta": -0.0223, "rho": 0.0116, "theo": 0.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:55:33", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "AU270115P00135000", "bid": 40.8, "bid_size": 28.0, "ask": 43.7, "ask_size": 18.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0064, "vega": 0.0455, "theta": -0.0172, "rho": -0.0996, "theo": 41.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "AU270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 106.0, "iv": 0.6053, "open_interest": 68.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0052, "vega": 0.0462, "theta": -0.0187, "rho": 0.0091, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-06T10:56:53", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "AU270115P00140000", "bid": 44.8, "bid_size": 10.0, "ask": 48.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.005, "vega": 0.0354, "theta": -0.0124, "rho": -0.0962, "theo": 46.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-03-24T13:08:32", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "AU270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 220.0, "iv": 0.6864, "open_interest": 381.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0043, "vega": 0.0382, "theta": -0.0156, "rho": 0.0071, "theo": 0.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-17T14:02:43", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "AU270115P00145000", "bid": 49.7, "bid_size": 3.0, "ask": 53.5, "ask_size": 4.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0039, "vega": 0.0274, "theta": -0.0083, "rho": -0.0929, "theo": 51.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "AU270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 397.0, "iv": 0.6862, "open_interest": 374.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0035, "vega": 0.0316, "theta": -0.0131, "rho": 0.0056, "theo": 0.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-07T11:06:32", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AU270115P00150000", "bid": 54.5, "bid_size": 6.0, "ask": 58.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.003, "vega": 0.0209, "theta": -0.0047, "rho": -0.0936, "theo": 56.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "AU270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 41.0, "iv": 0.5591, "open_interest": 43.0, "volume": 8.0, "delta": 0.0285, "gamma": 0.0028, "vega": 0.026, "theta": -0.0109, "rho": 0.0045, "theo": 0.2219, "change": -0.49, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T11:26:31", "percent_change": -75.3846, "prev_day_close": 0.649999976158142}, {"option": "AU270115P00155000", "bid": 59.5, "bid_size": 5.0, "ask": 63.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0023, "vega": 0.0156, "theta": -0.0017, "rho": -0.0917, "theo": 61.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6500015258789}, {"option": "AU270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 274.0, "iv": 0.7248, "open_interest": 30.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0023, "vega": 0.0216, "theta": -0.0091, "rho": 0.0036, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:13:05", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AU270115P00160000", "bid": 64.4, "bid_size": 7.0, "ask": 68.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0018, "vega": 0.0123, "theta": 0.0, "rho": -0.0927, "theo": 66.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9000015258789}, {"option": "AU270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 95.0, "iv": 0.7676, "open_interest": 11.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0019, "vega": 0.0178, "theta": -0.0076, "rho": 0.0028, "theo": 0.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-28T09:31:38", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AU270115P00165000", "bid": 69.4, "bid_size": 2.0, "ask": 73.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0013, "vega": 0.0088, "theta": 0.0, "rho": -0.0924, "theo": 71.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8000011444092}, {"option": "AU270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.6424, "open_interest": 49.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0015, "vega": 0.0148, "theta": -0.0064, "rho": 0.0023, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:32:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AU270115P00170000", "bid": 74.4, "bid_size": 3.0, "ask": 78.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.001, "vega": 0.0069, "theta": 0.0, "rho": -0.0941, "theo": 76.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8000030517578}, {"option": "AU270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 100.0, "iv": 0.8103, "open_interest": 14.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0013, "vega": 0.0123, "theta": -0.0053, "rho": 0.0018, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T12:17:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AU270115P00175000", "bid": 79.4, "bid_size": 1.0, "ask": 83.6, "ask_size": 3.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0008, "vega": 0.0049, "theta": 0.0, "rho": -0.0947, "theo": 81.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8000030517578}, {"option": "AU270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 112.0, "iv": 0.8321, "open_interest": 477.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.001, "vega": 0.0102, "theta": -0.0045, "rho": 0.0015, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-28T10:25:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AU270115P00180000", "bid": 84.4, "bid_size": 3.0, "ask": 88.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0006, "vega": 0.0038, "theta": 0.0, "rho": -0.0969, "theo": 86.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8000030517578}, {"option": "AU270219C00045000", "bid": 47.0, "bid_size": 3.0, "ask": 51.0, "ask_size": 1.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0011, "vega": 0.0125, "theta": 0.0, "rho": 0.046, "theo": 48.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "AU270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 174.0, "iv": 0.7178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0012, "vega": 0.0202, "theta": -0.0069, "rho": -0.0046, "theo": 0.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AU270219C00050000", "bid": 42.0, "bid_size": 3.0, "ask": 46.2, "ask_size": 3.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0018, "vega": 0.0216, "theta": -0.003, "rho": 0.0681, "theo": 44.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5999984741211}, {"option": "AU270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 120.0, "iv": 0.8144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0017, "vega": 0.0282, "theta": -0.009, "rho": -0.0068, "theo": 0.3284, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AU270219C00055000", "bid": 37.6, "bid_size": 3.0, "ask": 41.2, "ask_size": 3.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0028, "vega": 0.0341, "theta": -0.0069, "rho": 0.0942, "theo": 39.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "AU270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 162.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0026, "vega": 0.0389, "theta": -0.0116, "rho": -0.01, "theo": 0.4796, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AU270219C00060000", "bid": 32.8, "bid_size": 11.0, "ask": 36.6, "ask_size": 16.0, "iv": 0.6164, "open_interest": 1.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0039, "vega": 0.0522, "theta": -0.0106, "rho": 0.1351, "theo": 34.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "AU270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 100.0, "iv": 0.6183, "open_interest": 2.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0038, "vega": 0.0535, "theta": -0.0151, "rho": -0.0148, "theo": 0.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T11:31:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AU270219C00065000", "bid": 28.2, "bid_size": 9.0, "ask": 31.9, "ask_size": 5.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0054, "vega": 0.0719, "theta": -0.015, "rho": 0.1552, "theo": 29.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "AU270219P00065000", "bid": 0.4, "bid_size": 2.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0054, "vega": 0.0724, "theta": -0.0194, "rho": -0.0217, "theo": 1.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "AU270219C00070000", "bid": 23.8, "bid_size": 7.0, "ask": 27.6, "ask_size": 9.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0074, "vega": 0.0949, "theta": -0.0206, "rho": 0.1607, "theo": 25.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "AU270219P00070000", "bid": 0.85, "bid_size": 4.0, "ask": 2.6, "ask_size": 93.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0075, "vega": 0.0954, "theta": -0.0245, "rho": -0.0315, "theo": 1.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "AU270219C00075000", "bid": 20.1, "bid_size": 34.0, "ask": 22.7, "ask_size": 36.0, "iv": 0.5072, "open_interest": 5.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0098, "vega": 0.1207, "theta": -0.0269, "rho": 0.1598, "theo": 21.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.16, "last_trade_time": "2026-11-09T13:23:42", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "AU270219P00075000", "bid": 1.9, "bid_size": 119.0, "ask": 2.75, "ask_size": 203.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1635, "gamma": 0.0099, "vega": 0.1212, "theta": -0.0302, "rho": -0.0444, "theo": 2.4216, "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": 1.77499997615814}, {"option": "AU270219C00080000", "bid": 16.1, "bid_size": 40.0, "ask": 19.0, "ask_size": 41.0, "iv": 0.4887, "open_interest": 2.0, "volume": 1.0, "delta": 0.775, "gamma": 0.0123, "vega": 0.1468, "theta": -0.0332, "rho": 0.1542, "theo": 17.6303, "change": -3.58, "open": 18.67, "high": 18.67, "low": 18.67, "tick": "up", "last_trade_price": 18.67, "last_trade_time": "2026-11-10T10:19:58", "percent_change": -16.0899, "prev_day_close": 22.25}, {"option": "AU270219P00080000", "bid": 3.0, "bid_size": 61.0, "ask": 4.2, "ask_size": 219.0, "iv": 0.4951, "open_interest": 4.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0125, "vega": 0.1475, "theta": -0.0358, "rho": -0.0608, "theo": 3.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-29T11:59:26", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "AU270219C00085000", "bid": 13.1, "bid_size": 233.0, "ask": 15.8, "ask_size": 91.0, "iv": 0.4954, "open_interest": 5.0, "volume": 1.0, "delta": 0.7018, "gamma": 0.0145, "vega": 0.1697, "theta": -0.0386, "rho": 0.1444, "theo": 14.279, "change": -4.2, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-10T09:41:47", "percent_change": -22.7027, "prev_day_close": 18.5}, {"option": "AU270219P00085000", "bid": 4.6, "bid_size": 209.0, "ask": 5.8, "ask_size": 141.0, "iv": 0.486, "open_interest": 2.0, "volume": 3.0, "delta": -0.3006, "gamma": 0.0148, "vega": 0.1704, "theta": -0.0408, "rho": -0.0796, "theo": 5.1882, "change": -0.55, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T09:31:57", "percent_change": -14.6667, "prev_day_close": 3.75000011920929}, {"option": "AU270219C00090000", "bid": 10.6, "bid_size": 259.0, "ask": 12.0, "ask_size": 48.0, "iv": 0.475, "open_interest": 0.0, "volume": 2.0, "delta": 0.621, "gamma": 0.016, "vega": 0.1862, "theta": -0.0427, "rho": 0.1311, "theo": 11.4055, "change": -3.1, "open": 12.71, "high": 12.71, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-10T12:16:25", "percent_change": -20.5298, "prev_day_close": 15.0999994277954}, {"option": "AU270219P00090000", "bid": 6.7, "bid_size": 165.0, "ask": 8.0, "ask_size": 79.0, "iv": 0.4847, "open_interest": 1.0, "volume": 0.0, "delta": -0.383, "gamma": 0.0164, "vega": 0.1866, "theta": -0.0443, "rho": -0.0999, "theo": 7.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-04T13:39:03", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AU270219C00095000", "bid": 8.4, "bid_size": 279.0, "ask": 9.9, "ask_size": 86.0, "iv": 0.4864, "open_interest": 15.0, "volume": 4.0, "delta": 0.5382, "gamma": 0.0168, "vega": 0.1944, "theta": -0.0449, "rho": 0.1159, "theo": 9.0169, "change": -3.3, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-10T11:50:31", "percent_change": -27.0492, "prev_day_close": 12.1999998092651}, {"option": "AU270219P00095000", "bid": 9.2, "bid_size": 110.0, "ask": 10.6, "ask_size": 45.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.468, "gamma": 0.0173, "vega": 0.1941, "theta": -0.046, "rho": -0.1184, "theo": 9.8574, "change": 0.0, "open": 0.0, "high": 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": "AU270219C00100000", "bid": 6.4, "bid_size": 284.0, "ask": 8.0, "ask_size": 99.0, "iv": 0.487, "open_interest": 4.0, "volume": 2.0, "delta": 0.4582, "gamma": 0.0167, "vega": 0.1942, "theta": -0.0453, "rho": 0.1002, "theo": 7.0814, "change": -2.49, "open": 7.31, "high": 7.31, "low": 7.31, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-11-10T09:52:38", "percent_change": -25.4082, "prev_day_close": 9.7999997138977}, {"option": "AU270219P00100000", "bid": 11.3, "bid_size": 176.0, "ask": 13.9, "ask_size": 64.0, "iv": 0.4652, "open_interest": 2.0, "volume": 0.0, "delta": -0.5503, "gamma": 0.0173, "vega": 0.1929, "theta": -0.046, "rho": -0.1346, "theo": 12.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-11-05T09:35:20", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "AU270219C00105000", "bid": 4.8, "bid_size": 320.0, "ask": 6.4, "ask_size": 88.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": 0.385, "gamma": 0.016, "vega": 0.1872, "theta": -0.0441, "rho": 0.0852, "theo": 5.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AU270219P00105000", "bid": 14.8, "bid_size": 69.0, "ask": 17.5, "ask_size": 44.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0167, "vega": 0.1842, "theta": -0.0443, "rho": -0.147, "theo": 16.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "AU270219C00110000", "bid": 3.7, "bid_size": 304.0, "ask": 5.1, "ask_size": 114.0, "iv": 0.4924, "open_interest": 41.0, "volume": 40.0, "delta": 0.3202, "gamma": 0.0148, "vega": 0.1753, "theta": -0.0417, "rho": 0.0715, "theo": 4.3352, "change": -1.7, "open": 4.9, "high": 4.9, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-10T10:28:42", "percent_change": -26.3566, "prev_day_close": 6.45000004768372}, {"option": "AU270219P00110000", "bid": 18.8, "bid_size": 75.0, "ask": 21.2, "ask_size": 18.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0156, "vega": 0.1702, "theta": -0.0415, "rho": -0.1547, "theo": 20.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "AU270219C00115000", "bid": 2.7, "bid_size": 320.0, "ask": 4.1, "ask_size": 132.0, "iv": 0.4944, "open_interest": 50.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0134, "vega": 0.1605, "theta": -0.0386, "rho": 0.0595, "theo": 3.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T10:43:00", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "AU270219P00115000", "bid": 22.2, "bid_size": 38.0, "ask": 25.5, "ask_size": 32.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.0142, "vega": 0.153, "theta": -0.0378, "rho": -0.1574, "theo": 24.2293, "change": 0.0, "open": 0.0, "high": 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": "AU270219C00120000", "bid": 2.05, "bid_size": 262.0, "ask": 3.3, "ask_size": 123.0, "iv": 0.5005, "open_interest": 6.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0119, "vega": 0.1445, "theta": -0.0351, "rho": 0.0492, "theo": 2.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:05:23", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AU270219P00120000", "bid": 26.7, "bid_size": 9.0, "ask": 30.2, "ask_size": 4.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0127, "vega": 0.1342, "theta": -0.0336, "rho": -0.1572, "theo": 28.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "AU270219C00125000", "bid": 1.1, "bid_size": 4.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.5099, "open_interest": 43.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0105, "vega": 0.1285, "theta": -0.0315, "rho": 0.0406, "theo": 2.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:15:13", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "AU270219P00125000", "bid": 30.8, "bid_size": 9.0, "ask": 34.6, "ask_size": 5.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0112, "vega": 0.1148, "theta": -0.0291, "rho": -0.1525, "theo": 32.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "AU270319C00040000", "bid": 52.1, "bid_size": 3.0, "ask": 56.1, "ask_size": 3.0, "iv": 0.6896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0008, "vega": 0.0178, "theta": 0.0, "rho": 0.1272, "theo": 54.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "AU270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 194.0, "iv": 0.7881, "open_interest": 1.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.001, "vega": 0.0211, "theta": -0.0058, "rho": -0.0056, "theo": 0.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-17T09:34:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AU270319C00045000", "bid": 47.2, "bid_size": 1.0, "ask": 51.3, "ask_size": 3.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0012, "vega": 0.022, "theta": -0.0004, "rho": 0.1414, "theo": 49.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.95, "last_trade_time": "2026-07-17T10:50:26", "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "AU270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.7416, "open_interest": 32.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0014, "vega": 0.0294, "theta": -0.0075, "rho": -0.0083, "theo": 0.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T10:03:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AU270319C00050000", "bid": 42.3, "bid_size": 4.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.5939, "open_interest": 1.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0018, "vega": 0.032, "theta": -0.003, "rho": 0.1545, "theo": 44.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.87, "last_trade_time": "2026-05-21T11:55:14", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "AU270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.735, "open_interest": 149.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0021, "vega": 0.0405, "theta": -0.0097, "rho": -0.0122, "theo": 0.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T15:31:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AU270319C00055000", "bid": 37.8, "bid_size": 7.0, "ask": 41.6, "ask_size": 5.0, "iv": 0.5766, "open_interest": 5.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0027, "vega": 0.0454, "theta": -0.0063, "rho": 0.1662, "theo": 39.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.27, "last_trade_time": "2026-10-29T10:36:32", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "AU270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 164.0, "iv": 0.6019, "open_interest": 147.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.003, "vega": 0.0551, "theta": -0.0125, "rho": -0.0178, "theo": 0.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T10:44:07", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "AU270319C00060000", "bid": 33.3, "bid_size": 5.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.5648, "open_interest": 3.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0039, "vega": 0.0626, "theta": -0.0102, "rho": 0.1758, "theo": 35.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.47, "last_trade_time": "2026-08-11T12:22:31", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "AU270319P00060000", "bid": 0.2, "bid_size": 108.0, "ask": 1.5, "ask_size": 77.0, "iv": 0.5349, "open_interest": 1257.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0043, "vega": 0.0737, "theta": -0.0159, "rho": -0.0259, "theo": 1.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T09:32:24", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "AU270319C00065000", "bid": 28.7, "bid_size": 1.0, "ask": 32.8, "ask_size": 3.0, "iv": 0.5502, "open_interest": 2.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0054, "vega": 0.0835, "theta": -0.0149, "rho": 0.1827, "theo": 30.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-10-14T10:03:53", "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "AU270319P00065000", "bid": 0.85, "bid_size": 46.0, "ask": 3.3, "ask_size": 204.0, "iv": 0.5921, "open_interest": 668.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0059, "vega": 0.0963, "theta": -0.0199, "rho": -0.0372, "theo": 1.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T11:25:35", "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "AU270319C00070000", "bid": 24.3, "bid_size": 4.0, "ask": 28.6, "ask_size": 4.0, "iv": 0.5262, "open_interest": 18.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0073, "vega": 0.1129, "theta": -0.0201, "rho": 0.1863, "theo": 26.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-10-14T15:28:01", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "AU270319P00070000", "bid": 1.6, "bid_size": 3.0, "ask": 3.1, "ask_size": 57.0, "iv": 0.5262, "open_interest": 2055.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0077, "vega": 0.1221, "theta": -0.0244, "rho": -0.0524, "theo": 2.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T10:19:19", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AU270319C00075000", "bid": 20.6, "bid_size": 5.0, "ask": 24.6, "ask_size": 16.0, "iv": 0.5202, "open_interest": 12.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0093, "vega": 0.1423, "theta": -0.0255, "rho": 0.1814, "theo": 22.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-02T15:53:19", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "AU270319P00075000", "bid": 2.75, "bid_size": 231.0, "ask": 4.1, "ask_size": 575.0, "iv": 0.5142, "open_interest": 1647.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0097, "vega": 0.149, "theta": -0.029, "rho": -0.072, "theo": 3.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:28:36", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "AU270319C00080000", "bid": 16.9, "bid_size": 6.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.5068, "open_interest": 43.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0113, "vega": 0.1678, "theta": -0.0307, "rho": 0.1758, "theo": 18.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.47, "last_trade_time": "2026-11-05T10:27:15", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "AU270319P00080000", "bid": 4.1, "bid_size": 308.0, "ask": 5.3, "ask_size": 507.0, "iv": 0.4966, "open_interest": 1224.0, "volume": 20.0, "delta": -0.2502, "gamma": 0.0116, "vega": 0.1742, "theta": -0.0332, "rho": -0.0957, "theo": 4.7599, "change": 0.925, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T10:37:00", "percent_change": 25.8741, "prev_day_close": 3.57499992847443}, {"option": "AU270319C00085000", "bid": 13.6, "bid_size": 3.0, "ask": 17.8, "ask_size": 14.0, "iv": 0.498, "open_interest": 19.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.013, "vega": 0.1898, "theta": -0.0351, "rho": 0.1664, "theo": 15.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.02, "last_trade_time": "2026-11-05T14:05:03", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "AU270319P00085000", "bid": 4.9, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.5008, "open_interest": 25.0, "volume": 3.0, "delta": -0.318, "gamma": 0.0132, "vega": 0.1953, "theta": -0.0367, "rho": -0.1233, "theo": 6.5545, "change": -0.95, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T09:31:52", "percent_change": -18.0952, "prev_day_close": 5.25}, {"option": "AU270319C00090000", "bid": 11.5, "bid_size": 3.0, "ask": 14.9, "ask_size": 24.0, "iv": 0.5084, "open_interest": 73.0, "volume": 2.0, "delta": 0.6301, "gamma": 0.0143, "vega": 0.2061, "theta": -0.0384, "rho": 0.154, "theo": 12.814, "change": -3.45, "open": 15.6, "high": 15.6, "low": 13.4, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-10T09:32:18", "percent_change": -20.4748, "prev_day_close": 16.8499994277954}, {"option": "AU270319P00090000", "bid": 7.8, "bid_size": 1.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.5129, "open_interest": 345.0, "volume": 0.0, "delta": -0.3896, "gamma": 0.0143, "vega": 0.21, "theta": -0.039, "rho": -0.1535, "theo": 8.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T15:49:30", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "AU270319C00095000", "bid": 8.7, "bid_size": 1.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.4981, "open_interest": 11.0, "volume": 0.0, "delta": 0.5564, "gamma": 0.015, "vega": 0.2155, "theta": -0.0404, "rho": 0.1395, "theo": 10.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-09T10:05:54", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "AU270319P00095000", "bid": 9.7, "bid_size": 3.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.4954, "open_interest": 69.0, "volume": 0.0, "delta": -0.4622, "gamma": 0.0149, "vega": 0.2175, "theta": -0.04, "rho": -0.1854, "theo": 11.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-10-30T12:06:30", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "AU270319C00100000", "bid": 7.6, "bid_size": 3.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.5112, "open_interest": 94.0, "volume": 5.0, "delta": 0.4849, "gamma": 0.015, "vega": 0.2177, "theta": -0.041, "rho": 0.124, "theo": 8.4634, "change": -2.68, "open": 8.0, "high": 9.12, "low": 8.0, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-11-10T10:46:02", "percent_change": -22.7119, "prev_day_close": 11.8000001907349}, {"option": "AU270319P00100000", "bid": 12.7, "bid_size": 3.0, "ask": 16.4, "ask_size": 6.0, "iv": 0.4949, "open_interest": 4.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0149, "vega": 0.218, "theta": -0.0397, "rho": -0.2176, "theo": 14.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.96, "last_trade_time": "2026-10-15T15:20:47", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "AU270319C00105000", "bid": 5.9, "bid_size": 3.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.4934, "open_interest": 312.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0147, "vega": 0.2135, "theta": -0.0404, "rho": 0.1085, "theo": 6.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.19, "last_trade_time": "2026-11-09T10:27:14", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AU270319P00105000", "bid": 16.1, "bid_size": 3.0, "ask": 19.7, "ask_size": 3.0, "iv": 0.4962, "open_interest": 4.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0144, "vega": 0.2124, "theta": -0.0384, "rho": -0.2486, "theo": 17.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-11-06T14:48:15", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "AU270319C00110000", "bid": 4.1, "bid_size": 3.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.5093, "open_interest": 89.0, "volume": 1.0, "delta": 0.3576, "gamma": 0.0139, "vega": 0.204, "theta": -0.0388, "rho": 0.0937, "theo": 5.5272, "change": -1.6, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-10T09:31:51", "percent_change": -20.0, "prev_day_close": 7.99999976158142}, {"option": "AU270319P00110000", "bid": 19.2, "bid_size": 3.0, "ask": 23.3, "ask_size": 3.0, "iv": 0.4839, "open_interest": 17.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.0137, "vega": 0.2019, "theta": -0.0363, "rho": -0.2755, "theo": 21.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-11-02T11:35:30", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "AU270319C00115000", "bid": 3.9, "bid_size": 266.0, "ask": 5.1, "ask_size": 107.0, "iv": 0.4993, "open_interest": 45.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.0129, "vega": 0.1908, "theta": -0.0366, "rho": 0.0801, "theo": 4.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:41:01", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AU270319P00115000", "bid": 23.1, "bid_size": 3.0, "ask": 27.1, "ask_size": 3.0, "iv": 0.4836, "open_interest": 1.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0128, "vega": 0.1882, "theta": -0.0338, "rho": -0.2929, "theo": 25.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.67, "last_trade_time": "2026-10-16T11:22:07", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "AU270319C00120000", "bid": 3.1, "bid_size": 212.0, "ask": 4.2, "ask_size": 495.0, "iv": 0.5035, "open_interest": 121.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0118, "vega": 0.1755, "theta": -0.034, "rho": 0.0681, "theo": 3.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T09:33:40", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AU270319P00120000", "bid": 27.1, "bid_size": 6.0, "ask": 31.2, "ask_size": 3.0, "iv": 0.4824, "open_interest": 1.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0119, "vega": 0.1723, "theta": -0.0312, "rho": -0.3006, "theo": 29.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-06-24T11:45:58", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "AU270319C00125000", "bid": 2.4, "bid_size": 230.0, "ask": 3.5, "ask_size": 172.0, "iv": 0.5071, "open_interest": 62.0, "volume": 1.0, "delta": 0.2171, "gamma": 0.0107, "vega": 0.16, "theta": -0.0312, "rho": 0.0577, "theo": 2.9199, "change": -0.6, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T09:31:50", "percent_change": -15.0, "prev_day_close": 4.0}, {"option": "AU270319P00125000", "bid": 31.4, "bid_size": 9.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.4852, "open_interest": 1.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.011, "vega": 0.155, "theta": -0.0286, "rho": -0.2937, "theo": 33.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.01, "last_trade_time": "2026-08-24T13:57:15", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "AU270319C00130000", "bid": 1.75, "bid_size": 260.0, "ask": 2.8, "ask_size": 421.0, "iv": 0.5025, "open_interest": 102.0, "volume": 1.0, "delta": 0.1832, "gamma": 0.0095, "vega": 0.1461, "theta": -0.0284, "rho": 0.0499, "theo": 2.3755, "change": -1.125, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T10:52:36", "percent_change": -32.3741, "prev_day_close": 3.47499990463257}, {"option": "AU270319P00130000", "bid": 35.9, "bid_size": 5.0, "ask": 39.9, "ask_size": 3.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0101, "vega": 0.1369, "theta": -0.0259, "rho": -0.2838, "theo": 38.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "AU270319C00135000", "bid": 1.55, "bid_size": 177.0, "ask": 2.35, "ask_size": 221.0, "iv": 0.5149, "open_interest": 78.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0085, "vega": 0.1299, "theta": -0.0256, "rho": 0.0419, "theo": 1.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T13:41:02", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "AU270319P00135000", "bid": 40.5, "bid_size": 6.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0092, "vega": 0.1185, "theta": -0.023, "rho": -0.2595, "theo": 42.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "AU270319C00140000", "bid": 1.1, "bid_size": 273.0, "ask": 1.75, "ask_size": 32.0, "iv": 0.5042, "open_interest": 563.0, "volume": 6.0, "delta": 0.1302, "gamma": 0.0075, "vega": 0.1153, "theta": -0.0229, "rho": 0.0352, "theo": 1.583, "change": -0.3, "open": 1.35, "high": 1.55, "low": 1.35, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T15:51:30", "percent_change": -16.2162, "prev_day_close": 1.84999996423721}, {"option": "AU270319P00140000", "bid": 45.2, "bid_size": 5.0, "ask": 49.3, "ask_size": 3.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0082, "vega": 0.1002, "theta": -0.0199, "rho": -0.2328, "theo": 47.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0999984741211}, {"option": "AU270319C00145000", "bid": 0.85, "bid_size": 208.0, "ask": 1.9, "ask_size": 237.0, "iv": 0.53, "open_interest": 70.0, "volume": 16.0, "delta": 0.11, "gamma": 0.0066, "vega": 0.1035, "theta": -0.0205, "rho": 0.0303, "theo": 1.3004, "change": -1.175, "open": 1.2, "high": 1.2, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T14:25:55", "percent_change": -51.6483, "prev_day_close": 2.27499997615814}, {"option": "AU270319P00145000", "bid": 49.9, "bid_size": 8.0, "ask": 53.9, "ask_size": 5.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0072, "vega": 0.0832, "theta": -0.0165, "rho": -0.2122, "theo": 52.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6999988555908}, {"option": "AU270319C00150000", "bid": 0.65, "bid_size": 144.0, "ask": 1.3, "ask_size": 25.0, "iv": 0.5162, "open_interest": 7.0, "volume": 1.0, "delta": 0.0929, "gamma": 0.0058, "vega": 0.0907, "theta": -0.0182, "rho": 0.0254, "theo": 1.0705, "change": -0.475, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T14:25:28", "percent_change": -34.5455, "prev_day_close": 1.37500002980232}, {"option": "AU270319P00150000", "bid": 54.8, "bid_size": 5.0, "ask": 58.8, "ask_size": 5.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0062, "vega": 0.0672, "theta": -0.013, "rho": -0.1862, "theo": 56.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "AU270319C00155000", "bid": 0.6, "bid_size": 15.0, "ask": 1.2, "ask_size": 51.0, "iv": 0.5334, "open_interest": 125.0, "volume": 5.0, "delta": 0.0786, "gamma": 0.005, "vega": 0.0812, "theta": -0.0162, "rho": 0.0219, "theo": 0.8842, "change": -0.325, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T14:20:15", "percent_change": -31.7073, "prev_day_close": 1.02499997615814}, {"option": "AU270319P00155000", "bid": 59.6, "bid_size": 7.0, "ask": 63.6, "ask_size": 6.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0052, "vega": 0.0545, "theta": -0.0094, "rho": -0.1635, "theo": 61.7616, "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": 56.2999992370606}, {"option": "AU270319C00160000", "bid": 0.15, "bid_size": 239.0, "ask": 1.5, "ask_size": 339.0, "iv": 0.5485, "open_interest": 4.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0044, "vega": 0.0707, "theta": -0.0143, "rho": 0.0184, "theo": 0.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "AU270319P00160000", "bid": 64.6, "bid_size": 5.0, "ask": 68.5, "ask_size": 5.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0043, "vega": 0.0418, "theta": -0.006, "rho": -0.1491, "theo": 66.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "AU270319C00165000", "bid": 0.1, "bid_size": 33.0, "ask": 2.65, "ask_size": 289.0, "iv": 0.638, "open_interest": 4.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0038, "vega": 0.063, "theta": -0.0126, "rho": 0.0158, "theo": 0.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-25T09:33:46", "percent_change": 0.0, "prev_day_close": 0.900000013411045}, {"option": "AU270319P00165000", "bid": 69.5, "bid_size": 1.0, "ask": 73.6, "ask_size": 3.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0034, "vega": 0.0331, "theta": -0.0027, "rho": -0.135, "theo": 71.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1499977111816}, {"option": "AU270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 14.0, "iv": 0.5946, "open_interest": 37.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0034, "vega": 0.0548, "theta": -0.0112, "rho": 0.0133, "theo": 0.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "AU270319P00170000", "bid": 74.4, "bid_size": 4.0, "ask": 78.4, "ask_size": 1.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0027, "vega": 0.0239, "theta": 0.0, "rho": -0.1243, "theo": 76.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "AU270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 305.0, "iv": 0.6593, "open_interest": 55.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0029, "vega": 0.0487, "theta": -0.0099, "rho": 0.0115, "theo": 0.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "AU270319P00175000", "bid": 79.4, "bid_size": 3.0, "ask": 83.6, "ask_size": 3.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0021, "vega": 0.0185, "theta": 0.0, "rho": -0.1186, "theo": 81.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "AU270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.5555, "open_interest": 71.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0026, "vega": 0.0424, "theta": -0.0087, "rho": 0.0097, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-25T12:57:22", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AU270319P00180000", "bid": 84.4, "bid_size": 3.0, "ask": 88.4, "ask_size": 1.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0016, "vega": 0.0138, "theta": 0.0, "rho": -0.1103, "theo": 86.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "AU270416C00045000", "bid": 47.3, "bid_size": 3.0, "ask": 51.3, "ask_size": 3.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0013, "vega": 0.0269, "theta": 0.0, "rho": 0.1423, "theo": 49.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "AU270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.6698, "open_interest": 10.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0016, "vega": 0.0371, "theta": -0.0074, "rho": -0.0117, "theo": 0.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T15:35:33", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AU270416C00050000", "bid": 42.6, "bid_size": 11.0, "ask": 46.4, "ask_size": 5.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.002, "vega": 0.0392, "theta": 0.0, "rho": 0.156, "theo": 44.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "AU270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 9.0, "iv": 0.6403, "open_interest": 20.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0023, "vega": 0.0508, "theta": -0.0095, "rho": -0.017, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-03T14:10:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AU270416C00055000", "bid": 38.0, "bid_size": 4.0, "ask": 41.8, "ask_size": 6.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0029, "vega": 0.0555, "theta": -0.0013, "rho": 0.1682, "theo": 40.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5999984741211}, {"option": "AU270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 177.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0032, "vega": 0.0682, "theta": -0.0122, "rho": -0.0244, "theo": 0.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "AU270416C00060000", "bid": 33.2, "bid_size": 3.0, "ask": 37.5, "ask_size": 3.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0041, "vega": 0.076, "theta": -0.0058, "rho": 0.1784, "theo": 35.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "AU270416P00060000", "bid": 0.3, "bid_size": 120.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.5999, "open_interest": 93.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0044, "vega": 0.0897, "theta": -0.0154, "rho": -0.0348, "theo": 1.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-29T09:58:16", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "AU270416C00065000", "bid": 29.1, "bid_size": 1.0, "ask": 33.2, "ask_size": 2.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0056, "vega": 0.1047, "theta": -0.0108, "rho": 0.1859, "theo": 31.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "AU270416P00065000", "bid": 1.0, "bid_size": 37.0, "ask": 2.8, "ask_size": 44.0, "iv": 0.5259, "open_interest": 260.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0059, "vega": 0.1147, "theta": -0.019, "rho": -0.0486, "theo": 1.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T14:37:20", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "AU270416C00070000", "bid": 25.0, "bid_size": 6.0, "ask": 29.1, "ask_size": 7.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0073, "vega": 0.1341, "theta": -0.0161, "rho": 0.1919, "theo": 26.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "AU270416P00070000", "bid": 2.0, "bid_size": 185.0, "ask": 3.6, "ask_size": 295.0, "iv": 0.5145, "open_interest": 114.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0075, "vega": 0.142, "theta": -0.0228, "rho": -0.0662, "theo": 2.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T12:35:13", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "AU270416C00075000", "bid": 21.3, "bid_size": 3.0, "ask": 25.3, "ask_size": 5.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0091, "vega": 0.1624, "theta": -0.0214, "rho": 0.1922, "theo": 23.1216, "change": 0.0, "open": 0.0, "high": 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": "AU270416P00075000", "bid": 3.6, "bid_size": 88.0, "ask": 4.4, "ask_size": 200.0, "iv": 0.5057, "open_interest": 72.0, "volume": 3.0, "delta": -0.2008, "gamma": 0.0092, "vega": 0.1696, "theta": -0.0265, "rho": -0.0879, "theo": 4.0112, "change": 0.975, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T10:50:26", "percent_change": 31.2, "prev_day_close": 3.125}, {"option": "AU270416C00080000", "bid": 17.7, "bid_size": 1.0, "ask": 21.8, "ask_size": 22.0, "iv": 0.5041, "open_interest": 40.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0107, "vega": 0.1891, "theta": -0.0261, "rho": 0.1884, "theo": 19.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T10:04:47", "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "AU270416P00080000", "bid": 4.0, "bid_size": 289.0, "ask": 6.9, "ask_size": 271.0, "iv": 0.4945, "open_interest": 59.0, "volume": 1.0, "delta": -0.258, "gamma": 0.0108, "vega": 0.1951, "theta": -0.0299, "rho": -0.1133, "theo": 5.5177, "change": 1.25, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-10T10:43:11", "percent_change": 28.7356, "prev_day_close": 4.35000002384186}, {"option": "AU270416C00085000", "bid": 14.5, "bid_size": 6.0, "ask": 18.6, "ask_size": 7.0, "iv": 0.4932, "open_interest": 1.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0121, "vega": 0.2116, "theta": -0.0301, "rho": 0.181, "theo": 16.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-30T11:33:43", "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "AU270416P00085000", "bid": 5.4, "bid_size": 3.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.49, "open_interest": 9.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0121, "vega": 0.2162, "theta": -0.0325, "rho": -0.1416, "theo": 7.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T12:31:09", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "AU270416C00090000", "bid": 11.8, "bid_size": 10.0, "ask": 15.8, "ask_size": 34.0, "iv": 0.4881, "open_interest": 99.0, "volume": 3.0, "delta": 0.6294, "gamma": 0.013, "vega": 0.2282, "theta": -0.0331, "rho": 0.1705, "theo": 13.8305, "change": -3.7, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-10T11:13:21", "percent_change": -20.904, "prev_day_close": 17.7000002861023}, {"option": "AU270416P00090000", "bid": 7.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0131, "vega": 0.2311, "theta": -0.0342, "rho": -0.1719, "theo": 9.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "AU270416C00095000", "bid": 9.5, "bid_size": 3.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.4877, "open_interest": 3.0, "volume": 0.0, "delta": 0.5624, "gamma": 0.0136, "vega": 0.2379, "theta": -0.035, "rho": 0.158, "theo": 11.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T10:06:04", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "AU270416P00095000", "bid": 10.1, "bid_size": 1.0, "ask": 14.1, "ask_size": 6.0, "iv": 0.4788, "open_interest": 6.0, "volume": 0.0, "delta": -0.453, "gamma": 0.0136, "vega": 0.2392, "theta": -0.0348, "rho": -0.2028, "theo": 12.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-29T12:58:15", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "AU270416C00100000", "bid": 8.5, "bid_size": 2.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.4904, "open_interest": 14.0, "volume": 3.0, "delta": 0.4976, "gamma": 0.0137, "vega": 0.2409, "theta": -0.0358, "rho": 0.1444, "theo": 9.5548, "change": -2.68, "open": 12.1, "high": 12.1, "low": 9.97, "tick": "down", "last_trade_price": 9.97, "last_trade_time": "2026-11-10T10:46:02", "percent_change": -21.1858, "prev_day_close": 12.6500000953674}, {"option": "AU270416P00100000", "bid": 13.1, "bid_size": 3.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.4788, "open_interest": 4.0, "volume": 0.0, "delta": -0.5171, "gamma": 0.0137, "vega": 0.2408, "theta": -0.0344, "rho": -0.2345, "theo": 15.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-05T12:14:40", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "AU270416C00105000", "bid": 6.1, "bid_size": 5.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.487, "open_interest": 2.0, "volume": 1.0, "delta": 0.4368, "gamma": 0.0134, "vega": 0.238, "theta": -0.0357, "rho": 0.1304, "theo": 7.9177, "change": -1.35, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-10T09:31:50", "percent_change": -12.6761, "prev_day_close": 10.6499996185303}, {"option": "AU270416P00105000", "bid": 16.4, "bid_size": 3.0, "ask": 20.4, "ask_size": 3.0, "iv": 0.479, "open_interest": 1.0, "volume": 0.0, "delta": -0.5774, "gamma": 0.0134, "vega": 0.2365, "theta": -0.033, "rho": -0.2645, "theo": 18.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-11-06T14:48:15", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "AU270416C00110000", "bid": 4.4, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.4658, "open_interest": 5.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0129, "vega": 0.2302, "theta": -0.0348, "rho": 0.1165, "theo": 6.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-10-20T10:41:49", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "AU270416P00110000", "bid": 19.8, "bid_size": 3.0, "ask": 23.9, "ask_size": 3.0, "iv": 0.4743, "open_interest": 7.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0129, "vega": 0.2279, "theta": -0.031, "rho": -0.2916, "theo": 22.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.91, "last_trade_time": "2026-11-02T12:28:38", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "AU270416C00115000", "bid": 3.7, "bid_size": 94.0, "ask": 6.6, "ask_size": 68.0, "iv": 0.482, "open_interest": 14.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0122, "vega": 0.2189, "theta": -0.0334, "rho": 0.1033, "theo": 5.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T11:56:46", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AU270416P00115000", "bid": 23.5, "bid_size": 2.0, "ask": 27.8, "ask_size": 2.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.0123, "vega": 0.2156, "theta": -0.0285, "rho": -0.3132, "theo": 26.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "AU270416C00120000", "bid": 2.75, "bid_size": 105.0, "ask": 5.6, "ask_size": 79.0, "iv": 0.4816, "open_interest": 7.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0113, "vega": 0.2056, "theta": -0.0316, "rho": 0.0911, "theo": 4.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T15:41:25", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "AU270416P00120000", "bid": 27.5, "bid_size": 2.0, "ask": 31.6, "ask_size": 1.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0116, "vega": 0.2009, "theta": -0.0259, "rho": -0.3255, "theo": 30.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.27, "last_trade_time": "2026-10-21T12:00:03", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "AU270416C00125000", "bid": 2.85, "bid_size": 71.0, "ask": 4.8, "ask_size": 64.0, "iv": 0.5054, "open_interest": 17.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0104, "vega": 0.1911, "theta": -0.0295, "rho": 0.0801, "theo": 3.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-28T13:16:00", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AU270416P00125000", "bid": 31.7, "bid_size": 3.0, "ask": 35.8, "ask_size": 3.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0109, "vega": 0.1843, "theta": -0.0232, "rho": -0.3312, "theo": 34.3145, "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": 29.5500001907349}, {"option": "AU270416C00130000", "bid": 2.2, "bid_size": 216.0, "ask": 4.1, "ask_size": 267.0, "iv": 0.5063, "open_interest": 5.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.0095, "vega": 0.1761, "theta": -0.0274, "rho": 0.0692, "theo": 3.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T09:35:22", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "AU270416P00130000", "bid": 36.1, "bid_size": 3.0, "ask": 40.1, "ask_size": 1.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0102, "vega": 0.1671, "theta": -0.0206, "rho": -0.3243, "theo": 38.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5999994277954}, {"option": "AU270416C00135000", "bid": 1.65, "bid_size": 75.0, "ask": 3.3, "ask_size": 84.0, "iv": 0.4999, "open_interest": 21.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0087, "vega": 0.1612, "theta": -0.0252, "rho": 0.0605, "theo": 2.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T12:47:53", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AU270416P00135000", "bid": 40.6, "bid_size": 3.0, "ask": 44.7, "ask_size": 1.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0095, "vega": 0.1469, "theta": -0.0179, "rho": -0.3019, "theo": 43.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "AU270416C00140000", "bid": 0.75, "bid_size": 250.0, "ask": 3.6, "ask_size": 298.0, "iv": 0.5113, "open_interest": 13.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0078, "vega": 0.1467, "theta": -0.0231, "rho": 0.0528, "theo": 2.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-11-04T14:30:07", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "AU270416P00140000", "bid": 45.3, "bid_size": 6.0, "ask": 49.4, "ask_size": 1.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0087, "vega": 0.1286, "theta": -0.015, "rho": -0.2844, "theo": 47.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "AU270416C00145000", "bid": 1.2, "bid_size": 267.0, "ask": 2.15, "ask_size": 555.0, "iv": 0.5032, "open_interest": 615.0, "volume": 5.0, "delta": 0.1371, "gamma": 0.007, "vega": 0.1331, "theta": -0.0211, "rho": 0.0456, "theo": 1.8346, "change": -0.55, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T13:35:57", "percent_change": -26.1905, "prev_day_close": 2.09999999403954}, {"option": "AU270416P00145000", "bid": 50.0, "bid_size": 9.0, "ask": 54.3, "ask_size": 9.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.0079, "vega": 0.1106, "theta": -0.0117, "rho": -0.262, "theo": 52.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0999984741211}, {"option": "AU270416C00150000", "bid": 0.25, "bid_size": 244.0, "ask": 3.3, "ask_size": 383.0, "iv": 0.538, "open_interest": 2.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0063, "vega": 0.1202, "theta": -0.0191, "rho": 0.0397, "theo": 1.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-02T09:32:20", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "AU270416P00150000", "bid": 54.9, "bid_size": 5.0, "ask": 58.9, "ask_size": 5.0, "iv": 0.494, "open_interest": 2.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.007, "vega": 0.0914, "theta": -0.0082, "rho": -0.2231, "theo": 57.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.9, "last_trade_time": "2026-09-04T12:12:25", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "AU270416C00155000", "bid": 0.3, "bid_size": 231.0, "ask": 2.25, "ask_size": 391.0, "iv": 0.5199, "open_interest": 50.0, "volume": 1.0, "delta": 0.1024, "gamma": 0.0056, "vega": 0.1084, "theta": -0.0173, "rho": 0.0346, "theo": 1.305, "change": -0.85, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T13:52:15", "percent_change": -44.7368, "prev_day_close": 1.89999997615814}, {"option": "AU270416P00155000", "bid": 59.7, "bid_size": 7.0, "ask": 63.7, "ask_size": 5.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0061, "vega": 0.0772, "theta": -0.0043, "rho": -0.2113, "theo": 61.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "AU270416C00160000", "bid": 0.25, "bid_size": 292.0, "ask": 3.0, "ask_size": 445.0, "iv": 0.5755, "open_interest": 51.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.005, "vega": 0.0975, "theta": -0.0157, "rho": 0.0299, "theo": 1.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-16T10:44:15", "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "AU270416P00160000", "bid": 64.6, "bid_size": 3.0, "ask": 68.6, "ask_size": 5.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0052, "vega": 0.0596, "theta": -0.0004, "rho": -0.1774, "theo": 66.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4000015258789}, {"option": "AU270416C00165000", "bid": 0.1, "bid_size": 11.0, "ask": 2.95, "ask_size": 398.0, "iv": 0.5897, "open_interest": 2.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0045, "vega": 0.0876, "theta": -0.0142, "rho": 0.0261, "theo": 0.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-02T09:32:19", "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "AU270416P00165000", "bid": 69.6, "bid_size": 3.0, "ask": 73.5, "ask_size": 3.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0044, "vega": 0.049, "theta": 0.0, "rho": -0.1664, "theo": 71.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "AU270416C00170000", "bid": 0.1, "bid_size": 8.0, "ask": 2.35, "ask_size": 226.0, "iv": 0.5822, "open_interest": 4.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.004, "vega": 0.0786, "theta": -0.0128, "rho": 0.0227, "theo": 0.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-02T09:32:19", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "AU270416P00170000", "bid": 74.5, "bid_size": 3.0, "ask": 78.7, "ask_size": 3.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0036, "vega": 0.0362, "theta": 0.0, "rho": -0.1425, "theo": 76.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "AU270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 390.0, "iv": 0.6207, "open_interest": 2.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0036, "vega": 0.0706, "theta": -0.0115, "rho": 0.0198, "theo": 0.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-02T09:32:19", "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "AU270416P00175000", "bid": 79.4, "bid_size": 3.0, "ask": 83.4, "ask_size": 1.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0029, "vega": 0.0278, "theta": 0.0, "rho": -0.1358, "theo": 81.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "AU270416C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 165.0, "iv": 0.6305, "open_interest": 10.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0032, "vega": 0.0632, "theta": -0.0103, "rho": 0.0172, "theo": 0.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:32:23", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "AU270416P00180000", "bid": 84.4, "bid_size": 3.0, "ask": 88.5, "ask_size": 1.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0023, "vega": 0.0232, "theta": 0.0, "rho": -0.1209, "theo": 86.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "AU270521C00040000", "bid": 52.1, "bid_size": 1.0, "ask": 56.3, "ask_size": 1.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0009, "vega": 0.0238, "theta": 0.0, "rho": 0.1338, "theo": 54.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "AU270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0011, "vega": 0.0329, "theta": -0.0054, "rho": -0.011, "theo": 0.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AU270521C00045000", "bid": 47.3, "bid_size": 5.0, "ask": 51.5, "ask_size": 23.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0014, "vega": 0.0357, "theta": 0.0, "rho": 0.1507, "theo": 49.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "AU270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0017, "vega": 0.0458, "theta": -0.007, "rho": -0.0162, "theo": 0.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AU270521C00050000", "bid": 42.9, "bid_size": 7.0, "ask": 46.7, "ask_size": 11.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0022, "vega": 0.0516, "theta": 0.0, "rho": 0.1672, "theo": 44.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "AU270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 7.0, "iv": 0.6179, "open_interest": 2.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0024, "vega": 0.0623, "theta": -0.0092, "rho": -0.0236, "theo": 0.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-28T09:31:39", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AU270521C00055000", "bid": 38.3, "bid_size": 8.0, "ask": 42.1, "ask_size": 6.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0031, "vega": 0.0719, "theta": -0.0032, "rho": 0.1827, "theo": 40.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "AU270521P00055000", "bid": 0.2, "bid_size": 2.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0033, "vega": 0.083, "theta": -0.0117, "rho": -0.0338, "theo": 1.1792, "change": 0.0, "open": 0.0, "high": 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": "AU270521C00060000", "bid": 33.6, "bid_size": 5.0, "ask": 37.9, "ask_size": 4.0, "iv": 0.5284, "open_interest": 2.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0043, "vega": 0.0972, "theta": -0.0073, "rho": 0.1966, "theo": 35.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.58, "last_trade_time": "2026-09-14T15:25:46", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "AU270521P00060000", "bid": 0.55, "bid_size": 86.0, "ask": 3.5, "ask_size": 83.0, "iv": 0.5676, "open_interest": 2.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0045, "vega": 0.1075, "theta": -0.0147, "rho": -0.0473, "theo": 1.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-28T09:31:39", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "AU270521C00065000", "bid": 29.6, "bid_size": 1.0, "ask": 33.7, "ask_size": 4.0, "iv": 0.5245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0057, "vega": 0.129, "theta": -0.0117, "rho": 0.2163, "theo": 31.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "AU270521P00065000", "bid": 1.85, "bid_size": 293.0, "ask": 3.1, "ask_size": 489.0, "iv": 0.5252, "open_interest": 3440.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0058, "vega": 0.1351, "theta": -0.018, "rho": -0.0646, "theo": 2.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T09:33:37", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AU270521C00070000", "bid": 25.7, "bid_size": 3.0, "ask": 29.8, "ask_size": 3.0, "iv": 0.5155, "open_interest": 1.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0071, "vega": 0.1587, "theta": -0.0161, "rho": 0.2245, "theo": 27.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-09-17T13:31:04", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "AU270521P00070000", "bid": 2.8, "bid_size": 319.0, "ask": 4.0, "ask_size": 286.0, "iv": 0.5085, "open_interest": 3830.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0073, "vega": 0.1641, "theta": -0.0214, "rho": -0.0859, "theo": 3.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T12:54:56", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "AU270521C00075000", "bid": 22.0, "bid_size": 1.0, "ask": 26.2, "ask_size": 2.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0085, "vega": 0.1879, "theta": -0.0203, "rho": 0.2282, "theo": 24.0364, "change": 0.0, "open": 0.0, "high": 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": "AU270521P00075000", "bid": 3.5, "bid_size": 80.0, "ask": 5.9, "ask_size": 40.0, "iv": 0.5002, "open_interest": 39.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.0087, "vega": 0.1924, "theta": -0.0246, "rho": -0.1109, "theo": 4.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-06T09:32:00", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AU270521C00080000", "bid": 18.8, "bid_size": 1.0, "ask": 22.9, "ask_size": 3.0, "iv": 0.5015, "open_interest": 18.0, "volume": 0.0, "delta": 0.7485, "gamma": 0.0098, "vega": 0.2147, "theta": -0.024, "rho": 0.2272, "theo": 20.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-11-03T15:04:20", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "AU270521P00080000", "bid": 5.6, "bid_size": 354.0, "ask": 7.2, "ask_size": 348.0, "iv": 0.4974, "open_interest": 505.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.01, "vega": 0.2182, "theta": -0.0275, "rho": -0.1388, "theo": 6.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-11-09T11:24:13", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AU270521C00085000", "bid": 15.9, "bid_size": 1.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.499, "open_interest": 1.0, "volume": 0.0, "delta": 0.691, "gamma": 0.0109, "vega": 0.2374, "theta": -0.0271, "rho": 0.2283, "theo": 17.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-09-29T13:17:02", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "AU270521P00085000", "bid": 6.5, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.4959, "open_interest": 91.0, "volume": 0.0, "delta": -0.3225, "gamma": 0.0111, "vega": 0.2393, "theta": -0.0297, "rho": -0.1688, "theo": 8.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-14T10:05:56", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "AU270521C00090000", "bid": 13.3, "bid_size": 3.0, "ask": 17.4, "ask_size": 3.0, "iv": 0.496, "open_interest": 2.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.0116, "vega": 0.2534, "theta": -0.0295, "rho": 0.2178, "theo": 15.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-08T09:49:54", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "AU270521P00090000", "bid": 8.8, "bid_size": 3.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.4938, "open_interest": 912.0, "volume": 0.0, "delta": -0.3829, "gamma": 0.0119, "vega": 0.2544, "theta": -0.0312, "rho": -0.2001, "theo": 10.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-10-30T14:58:40", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "AU270521C00095000", "bid": 11.1, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.4932, "open_interest": 11.0, "volume": 0.0, "delta": 0.5724, "gamma": 0.0121, "vega": 0.2634, "theta": -0.0311, "rho": 0.2075, "theo": 12.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-09-28T11:10:46", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "AU270521P00095000", "bid": 11.3, "bid_size": 3.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.0124, "vega": 0.2631, "theta": -0.0319, "rho": -0.2314, "theo": 13.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "AU270521C00100000", "bid": 9.1, "bid_size": 3.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.4931, "open_interest": 15.0, "volume": 0.0, "delta": 0.515, "gamma": 0.0122, "vega": 0.2674, "theta": -0.0319, "rho": 0.194, "theo": 10.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T09:53:57", "percent_change": 0.0, "prev_day_close": 14.3499994277954}, {"option": "AU270521P00100000", "bid": 14.2, "bid_size": 1.0, "ask": 18.4, "ask_size": 3.0, "iv": 0.4866, "open_interest": 1.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.0126, "vega": 0.2658, "theta": -0.0318, "rho": -0.2622, "theo": 16.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-14T13:46:44", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "AU270521C00105000", "bid": 7.3, "bid_size": 5.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.4907, "open_interest": 10.0, "volume": 0.0, "delta": 0.4605, "gamma": 0.0122, "vega": 0.266, "theta": -0.0321, "rho": 0.1759, "theo": 9.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T09:34:22", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "AU270521P00105000", "bid": 17.4, "bid_size": 3.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.0125, "vega": 0.2633, "theta": -0.0309, "rho": -0.2927, "theo": 19.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "AU270521C00110000", "bid": 5.8, "bid_size": 3.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.487, "open_interest": 21.0, "volume": 0.0, "delta": 0.4098, "gamma": 0.0119, "vega": 0.2603, "theta": -0.0318, "rho": 0.1582, "theo": 7.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-27T15:19:13", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "AU270521P00110000", "bid": 20.9, "bid_size": 6.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.4821, "open_interest": 87.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0121, "vega": 0.256, "theta": -0.0294, "rho": -0.3198, "theo": 23.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.07, "last_trade_time": "2026-10-14T10:25:33", "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "AU270521C00115000", "bid": 5.9, "bid_size": 236.0, "ask": 7.1, "ask_size": 113.0, "iv": 0.4851, "open_interest": 4.0, "volume": 5.0, "delta": 0.3629, "gamma": 0.0114, "vega": 0.2511, "theta": -0.0309, "rho": 0.1416, "theo": 6.6909, "change": -2.5, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-10T13:28:01", "percent_change": -28.0899, "prev_day_close": 8.90000009536743}, {"option": "AU270521P00115000", "bid": 24.6, "bid_size": 5.0, "ask": 28.7, "ask_size": 1.0, "iv": 0.4812, "open_interest": 1.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0117, "vega": 0.2447, "theta": -0.0276, "rho": -0.3435, "theo": 26.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-11-05T10:37:31", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "AU270521C00120000", "bid": 4.7, "bid_size": 215.0, "ask": 6.6, "ask_size": 202.0, "iv": 0.4936, "open_interest": 15.0, "volume": 0.0, "delta": 0.3208, "gamma": 0.0108, "vega": 0.2396, "theta": -0.0297, "rho": 0.1262, "theo": 5.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T13:20:54", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "AU270521P00120000", "bid": 28.6, "bid_size": 1.0, "ask": 32.5, "ask_size": 3.0, "iv": 0.4806, "open_interest": 5.0, "volume": 0.0, "delta": -0.7007, "gamma": 0.0111, "vega": 0.2319, "theta": -0.0255, "rho": -0.3622, "theo": 30.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-11-05T10:17:41", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "AU270521C00125000", "bid": 3.6, "bid_size": 3.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.0102, "vega": 0.2264, "theta": -0.0283, "rho": 0.112, "theo": 4.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "AU270521P00125000", "bid": 32.6, "bid_size": 3.0, "ask": 36.7, "ask_size": 1.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0106, "vega": 0.216, "theta": -0.0234, "rho": -0.3689, "theo": 34.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "AU270521C00130000", "bid": 3.1, "bid_size": 82.0, "ask": 5.4, "ask_size": 76.0, "iv": 0.5066, "open_interest": 2.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0095, "vega": 0.2125, "theta": -0.0267, "rho": 0.0994, "theo": 4.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-09-03T09:55:25", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AU270521P00130000", "bid": 36.9, "bid_size": 3.0, "ask": 40.9, "ask_size": 1.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0101, "vega": 0.1994, "theta": -0.0213, "rho": -0.3672, "theo": 39.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "AU270521C00135000", "bid": 2.35, "bid_size": 278.0, "ask": 4.3, "ask_size": 195.0, "iv": 0.4934, "open_interest": 2.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.0088, "vega": 0.1978, "theta": -0.025, "rho": 0.0878, "theo": 3.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T09:36:19", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "AU270521P00135000", "bid": 41.3, "bid_size": 3.0, "ask": 45.4, "ask_size": 1.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0096, "vega": 0.1811, "theta": -0.0193, "rho": -0.3634, "theo": 43.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "AU270521C00140000", "bid": 2.25, "bid_size": 194.0, "ask": 4.1, "ask_size": 238.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0081, "vega": 0.1836, "theta": -0.0233, "rho": 0.0777, "theo": 2.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "AU270521P00140000", "bid": 45.8, "bid_size": 7.0, "ask": 50.1, "ask_size": 8.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.009, "vega": 0.1609, "theta": -0.0172, "rho": -0.3356, "theo": 48.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "AU270521C00145000", "bid": 2.05, "bid_size": 154.0, "ask": 3.2, "ask_size": 242.0, "iv": 0.5118, "open_interest": 1.0, "volume": 5.0, "delta": 0.1697, "gamma": 0.0074, "vega": 0.1693, "theta": -0.0216, "rho": 0.0685, "theo": 2.5664, "change": -0.65, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-10T11:00:51", "percent_change": -20.3125, "prev_day_close": 3.20000004768372}, {"option": "AU270521P00145000", "bid": 50.4, "bid_size": 8.0, "ask": 54.5, "ask_size": 6.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0084, "vega": 0.1429, "theta": -0.0149, "rho": -0.3188, "theo": 52.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5999984741211}, {"option": "AU270521C00150000", "bid": 0.75, "bid_size": 247.0, "ask": 3.7, "ask_size": 287.0, "iv": 0.5126, "open_interest": 42.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0068, "vega": 0.1559, "theta": -0.02, "rho": 0.0606, "theo": 2.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-26T12:38:43", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "AU270521P00150000", "bid": 55.1, "bid_size": 3.0, "ask": 59.2, "ask_size": 5.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0077, "vega": 0.1215, "theta": -0.0122, "rho": -0.2804, "theo": 57.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "AU270521C00155000", "bid": 1.1, "bid_size": 6.0, "ask": 3.1, "ask_size": 66.0, "iv": 0.5282, "open_interest": 5.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0062, "vega": 0.1429, "theta": -0.0184, "rho": 0.0534, "theo": 1.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-08-24T09:49:29", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "AU270521P00155000", "bid": 59.9, "bid_size": 2.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.007, "vega": 0.1036, "theta": -0.0092, "rho": -0.2595, "theo": 62.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "AU270521C00160000", "bid": 0.35, "bid_size": 3.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.5349, "open_interest": 52.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0056, "vega": 0.131, "theta": -0.0169, "rho": 0.0472, "theo": 1.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T12:43:47", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "AU270521P00160000", "bid": 64.8, "bid_size": 1.0, "ask": 68.8, "ask_size": 1.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0062, "vega": 0.085, "theta": -0.0059, "rho": -0.2234, "theo": 66.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5999984741211}, {"option": "AU270521C00165000", "bid": 0.3, "bid_size": 103.0, "ask": 3.3, "ask_size": 241.0, "iv": 0.5506, "open_interest": 1.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0051, "vega": 0.1196, "theta": -0.0155, "rho": 0.0417, "theo": 1.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-10-22T09:45:11", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "AU270521P00165000", "bid": 69.6, "bid_size": 3.0, "ask": 73.7, "ask_size": 3.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0053, "vega": 0.0685, "theta": -0.0023, "rho": -0.2019, "theo": 71.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3000030517578}, {"option": "AU270521C00170000", "bid": 0.2, "bid_size": 113.0, "ask": 3.1, "ask_size": 78.0, "iv": 0.5592, "open_interest": 1.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0046, "vega": 0.1092, "theta": -0.0142, "rho": 0.0369, "theo": 1.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-09T10:24:45", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "AU270521P00170000", "bid": 74.5, "bid_size": 3.0, "ask": 78.6, "ask_size": 1.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0045, "vega": 0.0562, "theta": 0.0, "rho": -0.1788, "theo": 76.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1999969482422}, {"option": "AU270521C00175000", "bid": 0.15, "bid_size": 2.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0042, "vega": 0.0996, "theta": -0.013, "rho": 0.0327, "theo": 1.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "AU270521P00175000", "bid": 79.5, "bid_size": 1.0, "ask": 83.6, "ask_size": 1.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0037, "vega": 0.0405, "theta": 0.0, "rho": -0.158, "theo": 81.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "AU270521C00180000", "bid": 0.05, "bid_size": 155.0, "ask": 2.85, "ask_size": 309.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0038, "vega": 0.0906, "theta": -0.0119, "rho": 0.0289, "theo": 0.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1499999910593}, {"option": "AU270521P00180000", "bid": 84.4, "bid_size": 5.0, "ask": 88.5, "ask_size": 1.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.003, "vega": 0.0344, "theta": 0.0, "rho": -0.1528, "theo": 86.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "AU270617C00045000", "bid": 47.5, "bid_size": 2.0, "ask": 51.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0013, "vega": 0.0355, "theta": 0.0, "rho": 0.1563, "theo": 49.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "AU270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0018, "vega": 0.052, "theta": -0.0067, "rho": -0.0208, "theo": 0.612, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AU270617C00050000", "bid": 43.1, "bid_size": 6.0, "ask": 47.0, "ask_size": 28.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0021, "vega": 0.0528, "theta": 0.0, "rho": 0.1764, "theo": 45.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "AU270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 73.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0025, "vega": 0.0711, "theta": -0.0088, "rho": -0.0308, "theo": 0.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "AU270617C00055000", "bid": 38.5, "bid_size": 5.0, "ask": 42.5, "ask_size": 7.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0031, "vega": 0.0784, "theta": -0.003, "rho": 0.2043, "theo": 40.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "AU270617P00055000", "bid": 0.3, "bid_size": 264.0, "ask": 2.75, "ask_size": 292.0, "iv": 0.5591, "open_interest": 35.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0035, "vega": 0.0945, "theta": -0.0112, "rho": -0.0444, "theo": 1.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T10:14:11", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "AU270617C00060000", "bid": 34.3, "bid_size": 5.0, "ask": 38.3, "ask_size": 8.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0043, "vega": 0.1051, "theta": -0.0068, "rho": 0.2249, "theo": 36.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "AU270617P00060000", "bid": 1.4, "bid_size": 144.0, "ask": 2.55, "ask_size": 268.0, "iv": 0.5256, "open_interest": 143.0, "volume": 2.0, "delta": -0.0966, "gamma": 0.0047, "vega": 0.1216, "theta": -0.0141, "rho": -0.0622, "theo": 1.973, "change": -0.375, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T09:31:50", "percent_change": -17.6471, "prev_day_close": 2.12499997019768}, {"option": "AU270617C00065000", "bid": 30.2, "bid_size": 5.0, "ask": 34.2, "ask_size": 7.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0056, "vega": 0.1375, "theta": -0.0109, "rho": 0.2666, "theo": 32.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "AU270617P00065000", "bid": 2.2, "bid_size": 153.0, "ask": 3.5, "ask_size": 289.0, "iv": 0.5156, "open_interest": 101.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0059, "vega": 0.1509, "theta": -0.0171, "rho": -0.0852, "theo": 2.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T10:24:46", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AU270617C00070000", "bid": 26.4, "bid_size": 5.0, "ask": 30.4, "ask_size": 5.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0069, "vega": 0.1688, "theta": -0.0149, "rho": 0.2792, "theo": 28.2889, "change": 0.0, "open": 0.0, "high": 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": "AU270617P00070000", "bid": 3.2, "bid_size": 331.0, "ask": 4.6, "ask_size": 304.0, "iv": 0.5029, "open_interest": 524.0, "volume": 2.0, "delta": -0.1725, "gamma": 0.0072, "vega": 0.1808, "theta": -0.0201, "rho": -0.1132, "theo": 3.9282, "change": 0.3, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T09:31:50", "percent_change": 9.09091, "prev_day_close": 3.29999995231628}, {"option": "AU270617C00075000", "bid": 22.9, "bid_size": 5.0, "ask": 26.9, "ask_size": 5.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0083, "vega": 0.1989, "theta": -0.0188, "rho": 0.2758, "theo": 24.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "AU270617P00075000", "bid": 4.5, "bid_size": 222.0, "ask": 6.3, "ask_size": 132.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0085, "vega": 0.2092, "theta": -0.0229, "rho": -0.1457, "theo": 5.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "AU270617C00080000", "bid": 19.7, "bid_size": 1.0, "ask": 23.8, "ask_size": 2.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0094, "vega": 0.2262, "theta": -0.0223, "rho": 0.2679, "theo": 21.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "AU270617P00080000", "bid": 5.3, "bid_size": 3.0, "ask": 9.2, "ask_size": 7.0, "iv": 0.501, "open_interest": 171.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.0096, "vega": 0.2343, "theta": -0.0253, "rho": -0.1827, "theo": 7.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T09:46:38", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AU270617C00085000", "bid": 16.8, "bid_size": 1.0, "ask": 20.9, "ask_size": 3.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.0104, "vega": 0.2489, "theta": -0.0253, "rho": 0.2562, "theo": 18.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AU270617P00085000", "bid": 7.3, "bid_size": 3.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.4971, "open_interest": 6.0, "volume": 0.0, "delta": -0.3271, "gamma": 0.0105, "vega": 0.2547, "theta": -0.0272, "rho": -0.2227, "theo": 9.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-20T15:25:39", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "AU270617C00090000", "bid": 14.1, "bid_size": 3.0, "ask": 18.3, "ask_size": 3.0, "iv": 0.4946, "open_interest": 11.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0111, "vega": 0.266, "theta": -0.0276, "rho": 0.2418, "theo": 16.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-27T14:12:37", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "AU270617P00090000", "bid": 9.6, "bid_size": 3.0, "ask": 13.6, "ask_size": 3.0, "iv": 0.4919, "open_interest": 6.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0112, "vega": 0.2699, "theta": -0.0284, "rho": -0.2653, "theo": 11.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-04T13:53:10", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "AU270617C00095000", "bid": 12.0, "bid_size": 3.0, "ask": 16.1, "ask_size": 4.0, "iv": 0.4973, "open_interest": 2.0, "volume": 0.0, "delta": 0.588, "gamma": 0.0116, "vega": 0.2769, "theta": -0.0292, "rho": 0.2258, "theo": 13.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-30T14:35:18", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "AU270617P00095000", "bid": 12.2, "bid_size": 1.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.4878, "open_interest": 3.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0116, "vega": 0.279, "theta": -0.029, "rho": -0.309, "theo": 14.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.78, "last_trade_time": "2026-10-27T14:14:03", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "AU270617C00100000", "bid": 10.0, "bid_size": 1.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.4958, "open_interest": 2.0, "volume": 0.0, "delta": 0.5331, "gamma": 0.0118, "vega": 0.2819, "theta": -0.0301, "rho": 0.2092, "theo": 11.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T10:04:31", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "AU270617P00100000", "bid": 15.2, "bid_size": 3.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.0117, "vega": 0.2827, "theta": -0.029, "rho": -0.3536, "theo": 17.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "AU270617C00105000", "bid": 8.3, "bid_size": 1.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.496, "open_interest": 6.0, "volume": 0.0, "delta": 0.4812, "gamma": 0.0117, "vega": 0.2823, "theta": -0.0304, "rho": 0.1933, "theo": 10.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-29T15:23:02", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "AU270617P00105000", "bid": 18.2, "bid_size": 3.0, "ask": 22.3, "ask_size": 3.0, "iv": 0.4834, "open_interest": 1.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.0116, "vega": 0.282, "theta": -0.0284, "rho": -0.397, "theo": 20.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-30T15:39:34", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "AU270617C00110000", "bid": 6.8, "bid_size": 7.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.4886, "open_interest": 8.0, "volume": 1.0, "delta": 0.4323, "gamma": 0.0115, "vega": 0.2779, "theta": -0.0302, "rho": 0.1756, "theo": 8.8252, "change": -3.36, "open": 8.24, "high": 8.24, "low": 8.24, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-11-10T13:05:15", "percent_change": -28.9655, "prev_day_close": 11.5999999046326}, {"option": "AU270617P00110000", "bid": 21.6, "bid_size": 3.0, "ask": 25.8, "ask_size": 3.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0114, "vega": 0.277, "theta": -0.0273, "rho": -0.4402, "theo": 24.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "AU270617C00115000", "bid": 5.5, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.4953, "open_interest": 1.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0111, "vega": 0.2701, "theta": -0.0297, "rho": 0.1596, "theo": 7.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-14T15:29:48", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AU270617P00115000", "bid": 25.3, "bid_size": 7.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.4864, "open_interest": 2.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.011, "vega": 0.268, "theta": -0.0259, "rho": -0.4795, "theo": 27.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-10-30T15:39:34", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "AU270617C00120000", "bid": 5.1, "bid_size": 12.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.3467, "gamma": 0.0106, "vega": 0.2615, "theta": -0.0288, "rho": 0.1452, "theo": 6.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "AU270617P00120000", "bid": 29.2, "bid_size": 1.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.4898, "open_interest": 1.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0107, "vega": 0.2574, "theta": -0.0244, "rho": -0.468, "theo": 31.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.27, "last_trade_time": "2026-10-21T12:00:03", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "AU270617C00125000", "bid": 4.9, "bid_size": 227.0, "ask": 6.4, "ask_size": 178.0, "iv": 0.5017, "open_interest": 7.0, "volume": 0.0, "delta": 0.3095, "gamma": 0.0101, "vega": 0.2488, "theta": -0.0277, "rho": 0.1305, "theo": 5.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T13:55:48", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AU270617P00125000", "bid": 33.4, "bid_size": 3.0, "ask": 37.4, "ask_size": 2.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0103, "vega": 0.243, "theta": -0.023, "rho": -0.4688, "theo": 35.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "AU270617C00130000", "bid": 3.8, "bid_size": 1.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.2761, "gamma": 0.0095, "vega": 0.2353, "theta": -0.0264, "rho": 0.1176, "theo": 4.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "AU270617P00130000", "bid": 37.5, "bid_size": 3.0, "ask": 41.6, "ask_size": 1.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.01, "vega": 0.2272, "theta": -0.0217, "rho": -0.4606, "theo": 39.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "AU270617C00135000", "bid": 3.7, "bid_size": 149.0, "ask": 4.9, "ask_size": 157.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.0089, "vega": 0.2228, "theta": -0.025, "rho": 0.1058, "theo": 4.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "AU270617P00135000", "bid": 41.8, "bid_size": 7.0, "ask": 46.1, "ask_size": 7.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0097, "vega": 0.2079, "theta": -0.0204, "rho": -0.4407, "theo": 44.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "AU270617C00140000", "bid": 3.0, "bid_size": 173.0, "ask": 4.4, "ask_size": 174.0, "iv": 0.511, "open_interest": 15.0, "volume": 1.0, "delta": 0.2196, "gamma": 0.0083, "vega": 0.2083, "theta": -0.0236, "rho": 0.0951, "theo": 3.6794, "change": -0.57, "open": 4.18, "high": 4.18, "low": 4.18, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-11-10T09:36:26", "percent_change": -12.0, "prev_day_close": 4.74999988079071}, {"option": "AU270617P00140000", "bid": 46.3, "bid_size": 7.0, "ask": 50.5, "ask_size": 5.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0094, "vega": 0.1894, "theta": -0.019, "rho": -0.4216, "theo": 48.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "AU270820C00040000", "bid": 52.2, "bid_size": 3.0, "ask": 56.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0009, "vega": 0.0261, "theta": 0.0, "rho": 0.1416, "theo": 54.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "AU270820P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 281.0, "iv": 0.6831, "open_interest": 9.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0014, "vega": 0.0526, "theta": -0.0053, "rho": -0.0251, "theo": 0.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-15T09:31:32", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AU270820C00045000", "bid": 47.6, "bid_size": 19.0, "ask": 51.5, "ask_size": 25.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0016, "vega": 0.0424, "theta": 0.0, "rho": 0.1638, "theo": 49.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-08-25T15:11:34", "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "AU270820P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 332.0, "iv": 0.6195, "open_interest": 9.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.002, "vega": 0.0721, "theta": -0.007, "rho": -0.0372, "theo": 0.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-09T09:33:30", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AU270820C00050000", "bid": 42.9, "bid_size": 3.0, "ask": 47.1, "ask_size": 1.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0024, "vega": 0.0732, "theta": -0.0017, "rho": 0.2028, "theo": 45.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "AU270820P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 120.0, "iv": 0.5446, "open_interest": 5.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0028, "vega": 0.0958, "theta": -0.009, "rho": -0.0535, "theo": 1.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-08T09:33:18", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "AU270820C00055000", "bid": 39.0, "bid_size": 1.0, "ask": 42.9, "ask_size": 1.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0034, "vega": 0.1037, "theta": -0.005, "rho": 0.2291, "theo": 40.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "AU270820P00055000", "bid": 0.3, "bid_size": 2.0, "ask": 3.5, "ask_size": 49.0, "iv": 0.5279, "open_interest": 4.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0037, "vega": 0.1231, "theta": -0.0112, "rho": -0.075, "theo": 1.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-15T09:31:32", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "AU270820C00060000", "bid": 35.0, "bid_size": 1.0, "ask": 39.1, "ask_size": 2.0, "iv": 0.5402, "open_interest": 1.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0044, "vega": 0.1379, "theta": -0.0083, "rho": 0.2685, "theo": 36.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.63, "last_trade_time": "2026-08-05T09:42:58", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "AU270820P00060000", "bid": 1.85, "bid_size": 169.0, "ask": 4.1, "ask_size": 186.0, "iv": 0.5348, "open_interest": 6.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0047, "vega": 0.153, "theta": -0.0136, "rho": -0.1021, "theo": 2.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T09:33:36", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AU270820C00065000", "bid": 31.3, "bid_size": 3.0, "ask": 35.4, "ask_size": 3.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0055, "vega": 0.1741, "theta": -0.0115, "rho": 0.3088, "theo": 32.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "AU270820P00065000", "bid": 2.15, "bid_size": 77.0, "ask": 5.1, "ask_size": 57.0, "iv": 0.5022, "open_interest": 14.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0057, "vega": 0.184, "theta": -0.016, "rho": -0.1351, "theo": 3.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-01T12:51:18", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "AU270820C00070000", "bid": 27.8, "bid_size": 1.0, "ask": 31.8, "ask_size": 3.0, "iv": 0.5286, "open_interest": 2.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0066, "vega": 0.2089, "theta": -0.0146, "rho": 0.3279, "theo": 29.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.79, "last_trade_time": "2026-08-10T15:38:23", "percent_change": 0.0, "prev_day_close": 34.5999984741211}, {"option": "AU270820P00070000", "bid": 3.5, "bid_size": 78.0, "ask": 6.9, "ask_size": 59.0, "iv": 0.5094, "open_interest": 757.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0068, "vega": 0.2145, "theta": -0.0184, "rho": -0.1699, "theo": 5.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-01T11:04:14", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AU270820C00075000", "bid": 24.7, "bid_size": 1.0, "ask": 28.7, "ask_size": 3.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0076, "vega": 0.2394, "theta": -0.0175, "rho": 0.3405, "theo": 26.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "AU270820P00075000", "bid": 5.3, "bid_size": 69.0, "ask": 8.3, "ask_size": 63.0, "iv": 0.5044, "open_interest": 602.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0078, "vega": 0.2426, "theta": -0.0206, "rho": -0.209, "theo": 6.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-10-15T09:51:38", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AU270820C00080000", "bid": 21.8, "bid_size": 1.0, "ask": 25.8, "ask_size": 17.0, "iv": 0.5266, "open_interest": 3.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0085, "vega": 0.2652, "theta": -0.0201, "rho": 0.361, "theo": 23.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-06T11:23:43", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "AU270820P00080000", "bid": 6.9, "bid_size": 6.0, "ask": 10.9, "ask_size": 6.0, "iv": 0.5088, "open_interest": 15.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0086, "vega": 0.2672, "theta": -0.0224, "rho": -0.2503, "theo": 8.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T09:43:22", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "AU270820C00085000", "bid": 19.0, "bid_size": 13.0, "ask": 23.1, "ask_size": 13.0, "iv": 0.5202, "open_interest": 2.0, "volume": 2.0, "delta": 0.6976, "gamma": 0.0092, "vega": 0.282, "theta": -0.0222, "rho": 0.3409, "theo": 20.3467, "change": -4.02, "open": 20.98, "high": 20.98, "low": 20.98, "tick": "down", "last_trade_price": 20.98, "last_trade_time": "2026-11-10T11:46:06", "percent_change": -16.08, "prev_day_close": 25.0}, {"option": "AU270820P00085000", "bid": 9.1, "bid_size": 1.0, "ask": 13.1, "ask_size": 7.0, "iv": 0.5065, "open_interest": 25.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0093, "vega": 0.2872, "theta": -0.0239, "rho": -0.2933, "theo": 10.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-10-16T10:23:46", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "AU270820C00090000", "bid": 16.6, "bid_size": 1.0, "ask": 20.6, "ask_size": 19.0, "iv": 0.516, "open_interest": 12.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.0097, "vega": 0.3001, "theta": -0.0239, "rho": 0.3188, "theo": 17.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-09T10:27:51", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "AU270820P00090000", "bid": 11.3, "bid_size": 5.0, "ask": 15.4, "ask_size": 11.0, "iv": 0.4977, "open_interest": 90.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0099, "vega": 0.3022, "theta": -0.0249, "rho": -0.3348, "theo": 13.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-10-08T12:57:23", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "AU270820C00095000", "bid": 14.3, "bid_size": 15.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.4779, "open_interest": 4.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0101, "vega": 0.3113, "theta": -0.0252, "rho": 0.2978, "theo": 15.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-06T15:28:40", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "AU270820P00095000", "bid": 14.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.4944, "open_interest": 20.0, "volume": 0.0, "delta": -0.426, "gamma": 0.0102, "vega": 0.3122, "theta": -0.0255, "rho": -0.3786, "theo": 15.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-10-13T12:21:13", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "AU270820C00100000", "bid": 12.2, "bid_size": 1.0, "ask": 16.3, "ask_size": 31.0, "iv": 0.5051, "open_interest": 5.0, "volume": 1.0, "delta": 0.5529, "gamma": 0.0103, "vega": 0.3181, "theta": -0.026, "rho": 0.292, "theo": 13.8963, "change": -2.64, "open": 14.91, "high": 14.91, "low": 14.91, "tick": "down", "last_trade_price": 14.91, "last_trade_time": "2026-11-10T09:38:39", "percent_change": -15.0427, "prev_day_close": 17.5500001907349}, {"option": "AU270820P00100000", "bid": 16.7, "bid_size": 6.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.4892, "open_interest": 5.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.0104, "vega": 0.3173, "theta": -0.0256, "rho": -0.4198, "theo": 18.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-10-08T11:05:41", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "AU270820C00105000", "bid": 10.5, "bid_size": 20.0, "ask": 14.1, "ask_size": 9.0, "iv": 0.4964, "open_interest": 3.0, "volume": 1.0, "delta": 0.5078, "gamma": 0.0103, "vega": 0.3192, "theta": -0.0264, "rho": 0.263, "theo": 12.2416, "change": -2.2, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-10T09:38:39", "percent_change": -14.1935, "prev_day_close": 15.4999995231628}, {"option": "AU270820P00105000", "bid": 19.8, "bid_size": 3.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.4857, "open_interest": 18.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.0104, "vega": 0.318, "theta": -0.0254, "rho": -0.4642, "theo": 22.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-10-12T15:31:55", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "AU270820C00110000", "bid": 9.0, "bid_size": 19.0, "ask": 12.9, "ask_size": 24.0, "iv": 0.5009, "open_interest": 4.0, "volume": 0.0, "delta": 0.465, "gamma": 0.0103, "vega": 0.3165, "theta": -0.0265, "rho": 0.241, "theo": 10.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-19T12:18:11", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "AU270820P00110000", "bid": 23.3, "bid_size": 3.0, "ask": 27.3, "ask_size": 6.0, "iv": 0.4859, "open_interest": 23.0, "volume": 0.0, "delta": -0.563, "gamma": 0.0104, "vega": 0.3145, "theta": -0.0247, "rho": -0.5007, "theo": 25.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.2, "last_trade_time": "2026-10-07T12:27:58", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "AU270820C00115000", "bid": 7.5, "bid_size": 2.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.4983, "open_interest": 5.0, "volume": 0.0, "delta": 0.4249, "gamma": 0.0101, "vega": 0.314, "theta": -0.0263, "rho": 0.2288, "theo": 9.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-10-30T10:36:46", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "AU270820P00115000", "bid": 26.7, "bid_size": 3.0, "ask": 30.9, "ask_size": 1.0, "iv": 0.4834, "open_interest": 9.0, "volume": 0.0, "delta": -0.6037, "gamma": 0.0102, "vega": 0.3085, "theta": -0.0238, "rho": -0.5421, "theo": 29.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.1, "last_trade_time": "2026-10-09T11:53:26", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "AU270820C00120000", "bid": 6.7, "bid_size": 84.0, "ask": 10.0, "ask_size": 56.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.0098, "vega": 0.3036, "theta": -0.0258, "rho": 0.2051, "theo": 8.3605, "change": 0.0, "open": 0.0, "high": 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": "AU270820P00120000", "bid": 30.5, "bid_size": 5.0, "ask": 34.8, "ask_size": 3.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0099, "vega": 0.2992, "theta": -0.0227, "rho": -0.5704, "theo": 32.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "AU270820C00125000", "bid": 5.7, "bid_size": 100.0, "ask": 9.0, "ask_size": 60.0, "iv": 0.4988, "open_interest": 3.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0095, "vega": 0.2982, "theta": -0.0252, "rho": 0.1951, "theo": 7.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-02T10:33:59", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AU270820P00125000", "bid": 34.5, "bid_size": 3.0, "ask": 38.6, "ask_size": 1.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.6771, "gamma": 0.0096, "vega": 0.2882, "theta": -0.0215, "rho": -0.5778, "theo": 36.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "AU270820C00130000", "bid": 5.0, "bid_size": 209.0, "ask": 7.9, "ask_size": 180.0, "iv": 0.4989, "open_interest": 11.0, "volume": 0.0, "delta": 0.3207, "gamma": 0.0091, "vega": 0.2832, "theta": -0.0244, "rho": 0.1727, "theo": 6.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-11-09T13:55:31", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "AU270820P00130000", "bid": 38.6, "bid_size": 1.0, "ask": 42.6, "ask_size": 1.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0094, "vega": 0.2739, "theta": -0.0203, "rho": -0.5864, "theo": 40.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "AU270820C00135000", "bid": 4.0, "bid_size": 100.0, "ask": 7.4, "ask_size": 112.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.2916, "gamma": 0.0087, "vega": 0.2751, "theta": -0.0234, "rho": 0.1632, "theo": 5.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "AU270820P00135000", "bid": 42.9, "bid_size": 1.0, "ask": 46.8, "ask_size": 3.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0092, "vega": 0.2589, "theta": -0.0193, "rho": -0.5762, "theo": 45.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "AU270820C00140000", "bid": 3.3, "bid_size": 118.0, "ask": 6.7, "ask_size": 78.0, "iv": 0.5006, "open_interest": 20.0, "volume": 0.0, "delta": 0.265, "gamma": 0.0082, "vega": 0.2586, "theta": -0.0225, "rho": 0.1445, "theo": 5.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T11:50:15", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AU270820P00140000", "bid": 47.1, "bid_size": 1.0, "ask": 51.3, "ask_size": 1.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.009, "vega": 0.2398, "theta": -0.0185, "rho": -0.5547, "theo": 49.3968, "change": 0.0, "open": 0.0, "high": 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": "AU270820C00145000", "bid": 2.75, "bid_size": 128.0, "ask": 6.1, "ask_size": 122.0, "iv": 0.5022, "open_interest": 1.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0078, "vega": 0.2482, "theta": -0.0214, "rho": 0.1346, "theo": 4.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-10-07T15:52:00", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "AU270820P00145000", "bid": 51.6, "bid_size": 1.0, "ask": 55.6, "ask_size": 1.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0089, "vega": 0.2223, "theta": -0.0178, "rho": -0.5359, "theo": 53.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "AU270820C00150000", "bid": 2.25, "bid_size": 135.0, "ask": 5.5, "ask_size": 130.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.0074, "vega": 0.2328, "theta": -0.0204, "rho": 0.1205, "theo": 4.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AU270820P00150000", "bid": 56.1, "bid_size": 3.0, "ask": 60.1, "ask_size": 1.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0087, "vega": 0.2, "theta": -0.017, "rho": -0.5, "theo": 58.2565, "change": 0.0, "open": 0.0, "high": 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": "AU270820C00155000", "bid": 1.85, "bid_size": 137.0, "ask": 5.1, "ask_size": 121.0, "iv": 0.5051, "open_interest": 1.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0069, "vega": 0.2209, "theta": -0.0194, "rho": 0.1108, "theo": 3.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T09:32:24", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AU270820P00155000", "bid": 60.7, "bid_size": 3.0, "ask": 64.8, "ask_size": 1.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0084, "vega": 0.1774, "theta": -0.0158, "rho": -0.4426, "theo": 62.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "AU270820C00160000", "bid": 1.45, "bid_size": 110.0, "ask": 4.7, "ask_size": 174.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0065, "vega": 0.2124, "theta": -0.0183, "rho": 0.105, "theo": 3.189, "change": 0.0, "open": 0.0, "high": 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": "AU270820P00160000", "bid": 65.4, "bid_size": 1.0, "ask": 69.6, "ask_size": 1.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.008, "vega": 0.1576, "theta": -0.0144, "rho": -0.4037, "theo": 67.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "AU270820C00165000", "bid": 1.1, "bid_size": 122.0, "ask": 4.4, "ask_size": 175.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0061, "vega": 0.1956, "theta": -0.0173, "rho": 0.0919, "theo": 2.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "AU270820P00165000", "bid": 70.1, "bid_size": 2.0, "ask": 74.3, "ask_size": 1.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0074, "vega": 0.1347, "theta": -0.0124, "rho": -0.353, "theo": 72.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "AU270820C00170000", "bid": 0.8, "bid_size": 121.0, "ask": 4.1, "ask_size": 163.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0057, "vega": 0.185, "theta": -0.0163, "rho": 0.0848, "theo": 2.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "AU270820P00170000", "bid": 74.9, "bid_size": 3.0, "ask": 79.1, "ask_size": 1.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0068, "vega": 0.111, "theta": -0.0098, "rho": -0.3201, "theo": 76.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "AU270820C00175000", "bid": 0.6, "bid_size": 5.0, "ask": 3.9, "ask_size": 178.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0054, "vega": 0.1778, "theta": -0.0154, "rho": 0.0808, "theo": 2.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "AU270820P00175000", "bid": 79.7, "bid_size": 3.0, "ask": 83.7, "ask_size": 1.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.006, "vega": 0.0904, "theta": -0.0069, "rho": -0.2737, "theo": 81.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "AU270820C00180000", "bid": 1.35, "bid_size": 173.0, "ask": 3.7, "ask_size": 288.0, "iv": 0.5474, "open_interest": 2.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.005, "vega": 0.162, "theta": -0.0144, "rho": 0.0701, "theo": 2.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T09:33:37", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "AU270820P00180000", "bid": 84.6, "bid_size": 1.0, "ask": 88.7, "ask_size": 1.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0052, "vega": 0.0733, "theta": -0.0038, "rho": -0.215, "theo": 86.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "AU270917C00045000", "bid": 47.6, "bid_size": 23.0, "ask": 51.8, "ask_size": 3.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0016, "vega": 0.0502, "theta": 0.0, "rho": 0.1676, "theo": 49.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "AU270917P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0021, "vega": 0.0812, "theta": -0.0071, "rho": -0.0432, "theo": 1.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AU270917C00050000", "bid": 43.0, "bid_size": 1.0, "ask": 47.4, "ask_size": 1.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0025, "vega": 0.0798, "theta": -0.0025, "rho": 0.1933, "theo": 45.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "AU270917P00050000", "bid": 0.25, "bid_size": 2.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0029, "vega": 0.1071, "theta": -0.009, "rho": -0.0617, "theo": 1.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "AU270917C00055000", "bid": 38.5, "bid_size": 5.0, "ask": 43.3, "ask_size": 1.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0035, "vega": 0.113, "theta": -0.0057, "rho": 0.2332, "theo": 40.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "AU270917P00055000", "bid": 0.5, "bid_size": 167.0, "ask": 3.8, "ask_size": 72.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0037, "vega": 0.136, "theta": -0.0112, "rho": -0.0851, "theo": 2.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-27T15:53:07", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "AU270917C00060000", "bid": 34.5, "bid_size": 5.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0045, "vega": 0.1527, "theta": -0.0088, "rho": 0.2791, "theo": 36.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "AU270917P00060000", "bid": 2.15, "bid_size": 33.0, "ask": 4.3, "ask_size": 35.0, "iv": 0.5246, "open_interest": 2.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0047, "vega": 0.1673, "theta": -0.0135, "rho": -0.1145, "theo": 3.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-22T14:40:55", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "AU270917C00065000", "bid": 31.0, "bid_size": 4.0, "ask": 35.4, "ask_size": 2.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0055, "vega": 0.1876, "theta": -0.0118, "rho": 0.3057, "theo": 33.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "AU270917P00065000", "bid": 3.1, "bid_size": 65.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0057, "vega": 0.1982, "theta": -0.0158, "rho": -0.1486, "theo": 4.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "AU270917C00070000", "bid": 27.5, "bid_size": 2.0, "ask": 31.7, "ask_size": 4.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0065, "vega": 0.2211, "theta": -0.0147, "rho": 0.3268, "theo": 29.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "AU270917P00070000", "bid": 3.2, "bid_size": 92.0, "ask": 6.8, "ask_size": 51.0, "iv": 0.4762, "open_interest": 714.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0066, "vega": 0.229, "theta": -0.018, "rho": -0.1885, "theo": 5.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T10:14:42", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "AU270917C00075000", "bid": 24.5, "bid_size": 4.0, "ask": 28.8, "ask_size": 2.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0074, "vega": 0.2516, "theta": -0.0173, "rho": 0.3406, "theo": 26.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "AU270917P00075000", "bid": 5.9, "bid_size": 34.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0075, "vega": 0.257, "theta": -0.0199, "rho": -0.2287, "theo": 7.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AU270917C00080000", "bid": 21.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0082, "vega": 0.2758, "theta": -0.0196, "rho": 0.3458, "theo": 23.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "AU270917P00080000", "bid": 7.0, "bid_size": 3.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.4956, "open_interest": 12.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0082, "vega": 0.2811, "theta": -0.0216, "rho": -0.2713, "theo": 9.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-27T11:01:08", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "AU270917C00085000", "bid": 19.0, "bid_size": 13.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0088, "vega": 0.2977, "theta": -0.0214, "rho": 0.3409, "theo": 20.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "AU270917P00085000", "bid": 9.0, "bid_size": 6.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0089, "vega": 0.3011, "theta": -0.0229, "rho": -0.3168, "theo": 11.5197, "change": 0.0, "open": 0.0, "high": 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": "AU270917C00090000", "bid": 16.5, "bid_size": 20.0, "ask": 21.3, "ask_size": 3.0, "iv": 0.5098, "open_interest": 2.0, "volume": 2.0, "delta": 0.6453, "gamma": 0.0093, "vega": 0.314, "theta": -0.023, "rho": 0.3267, "theo": 18.445, "change": -3.67, "open": 19.28, "high": 19.28, "low": 19.28, "tick": "down", "last_trade_price": 19.28, "last_trade_time": "2026-11-10T11:46:06", "percent_change": -15.9913, "prev_day_close": 22.9499998092651}, {"option": "AU270917P00090000", "bid": 11.5, "bid_size": 6.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.4869, "open_interest": 7.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0094, "vega": 0.3159, "theta": -0.0238, "rho": -0.3623, "theo": 14.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-08T12:37:01", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "AU270917C00095000", "bid": 14.5, "bid_size": 6.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.5067, "open_interest": 2.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0096, "vega": 0.3252, "theta": -0.0241, "rho": 0.3115, "theo": 16.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-06T15:26:52", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "AU270917P00095000", "bid": 14.5, "bid_size": 6.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0097, "vega": 0.326, "theta": -0.0244, "rho": -0.406, "theo": 16.7725, "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": 14.6499996185303}, {"option": "AU270917C00100000", "bid": 12.5, "bid_size": 4.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.5024, "open_interest": 5.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0098, "vega": 0.3315, "theta": -0.0248, "rho": 0.2933, "theo": 14.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T09:42:41", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "AU270917P00100000", "bid": 17.5, "bid_size": 2.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": -0.4677, "gamma": 0.0099, "vega": 0.331, "theta": -0.0245, "rho": -0.4477, "theo": 19.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "AU270917C00105000", "bid": 11.0, "bid_size": 2.0, "ask": 15.3, "ask_size": 4.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": 0.5115, "gamma": 0.0098, "vega": 0.3339, "theta": -0.0252, "rho": 0.2757, "theo": 12.8457, "change": 0.0, "open": 0.0, "high": 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": "AU270917P00105000", "bid": 20.5, "bid_size": 2.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.4927, "open_interest": 4.0, "volume": 0.0, "delta": -0.5112, "gamma": 0.01, "vega": 0.3321, "theta": -0.0243, "rho": -0.4894, "theo": 22.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-10-09T13:07:57", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "AU270917C00110000", "bid": 9.5, "bid_size": 2.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.4707, "gamma": 0.0098, "vega": 0.3327, "theta": -0.0253, "rho": 0.259, "theo": 11.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "AU270917P00110000", "bid": 24.4, "bid_size": 1.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.5052, "open_interest": 4.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0099, "vega": 0.33, "theta": -0.0238, "rho": -0.5314, "theo": 26.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-10-09T15:51:51", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "AU270917C00115000", "bid": 8.0, "bid_size": 3.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0096, "vega": 0.3286, "theta": -0.0251, "rho": 0.24, "theo": 10.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AU270917P00115000", "bid": 27.6, "bid_size": 3.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.4986, "open_interest": 1.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.0098, "vega": 0.3241, "theta": -0.023, "rho": -0.5707, "theo": 29.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.95, "last_trade_time": "2026-11-09T09:33:45", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "AU270917C00120000", "bid": 7.0, "bid_size": 13.0, "ask": 11.3, "ask_size": 21.0, "iv": 0.5034, "open_interest": 12.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0094, "vega": 0.3218, "theta": -0.0247, "rho": 0.2239, "theo": 8.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T11:46:01", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "AU270917P00120000", "bid": 31.4, "bid_size": 1.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.6291, "gamma": 0.0096, "vega": 0.3163, "theta": -0.022, "rho": -0.6078, "theo": 33.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "AU270917C00125000", "bid": 6.0, "bid_size": 106.0, "ask": 9.5, "ask_size": 66.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": 0.363, "gamma": 0.0091, "vega": 0.3128, "theta": -0.0241, "rho": 0.2082, "theo": 7.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "AU270917P00125000", "bid": 35.3, "bid_size": 1.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.5001, "open_interest": 1.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0093, "vega": 0.3048, "theta": -0.0208, "rho": -0.6265, "theo": 37.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.57, "last_trade_time": "2026-11-09T09:33:45", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "AU270917C00130000", "bid": 5.0, "bid_size": 118.0, "ask": 9.4, "ask_size": 105.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0088, "vega": 0.303, "theta": -0.0234, "rho": 0.1919, "theo": 7.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "AU270917P00130000", "bid": 39.4, "bid_size": 1.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.009, "vega": 0.2934, "theta": -0.0197, "rho": -0.6367, "theo": 41.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "AU270917C00135000", "bid": 4.5, "bid_size": 85.0, "ask": 8.4, "ask_size": 83.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.0084, "vega": 0.2914, "theta": -0.0226, "rho": 0.178, "theo": 6.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "AU270917P00135000", "bid": 43.4, "bid_size": 1.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7259, "gamma": 0.0088, "vega": 0.2777, "theta": -0.0186, "rho": -0.634, "theo": 45.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "AU270917C00140000", "bid": 4.0, "bid_size": 103.0, "ask": 7.1, "ask_size": 112.0, "iv": 0.5, "open_interest": 2.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0081, "vega": 0.2796, "theta": -0.0218, "rho": 0.1655, "theo": 5.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T09:34:22", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "AU270917P00140000", "bid": 47.5, "bid_size": 3.0, "ask": 52.4, "ask_size": 1.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0086, "vega": 0.2633, "theta": -0.0177, "rho": -0.6316, "theo": 49.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "AU271119C00040000", "bid": 52.0, "bid_size": 2.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.5337, "open_interest": 2.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0012, "vega": 0.0418, "theta": 0.0, "rho": 0.1593, "theo": 54.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-08-25T09:33:45", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "AU271119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 171.0, "iv": 0.6293, "open_interest": 6.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0016, "vega": 0.0737, "theta": -0.0054, "rho": -0.0402, "theo": 0.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-11T09:32:34", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AU271119C00045000", "bid": 47.5, "bid_size": 29.0, "ask": 52.5, "ask_size": 28.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0019, "vega": 0.0701, "theta": -0.0002, "rho": 0.1972, "theo": 50.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "AU271119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 79.0, "iv": 0.5674, "open_interest": 2.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0022, "vega": 0.0989, "theta": -0.007, "rho": -0.058, "theo": 1.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-10T09:32:17", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AU271119C00050000", "bid": 43.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.519, "open_interest": 3.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0028, "vega": 0.1083, "theta": -0.0031, "rho": 0.2676, "theo": 45.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-09-30T12:13:49", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "AU271119P00050000", "bid": 0.4, "bid_size": 52.0, "ask": 3.5, "ask_size": 142.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0029, "vega": 0.128, "theta": -0.0089, "rho": -0.0809, "theo": 1.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "AU271119C00055000", "bid": 39.5, "bid_size": 2.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0036, "vega": 0.1515, "theta": -0.0058, "rho": 0.3671, "theo": 41.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "AU271119P00055000", "bid": 1.85, "bid_size": 35.0, "ask": 2.95, "ask_size": 4.0, "iv": 0.4999, "open_interest": 2.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0037, "vega": 0.1595, "theta": -0.0109, "rho": -0.1091, "theo": 2.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-09T09:33:30", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AU271119C00060000", "bid": 35.5, "bid_size": 3.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0044, "vega": 0.1894, "theta": -0.0084, "rho": 0.4495, "theo": 37.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "AU271119P00060000", "bid": 1.5, "bid_size": 100.0, "ask": 5.2, "ask_size": 38.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0046, "vega": 0.1925, "theta": -0.0129, "rho": -0.143, "theo": 3.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "AU271119C00065000", "bid": 32.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0052, "vega": 0.2216, "theta": -0.0109, "rho": 0.4546, "theo": 34.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "AU271119P00065000", "bid": 2.8, "bid_size": 2.0, "ask": 7.1, "ask_size": 37.0, "iv": 0.5048, "open_interest": 2.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0054, "vega": 0.2248, "theta": -0.0149, "rho": -0.1817, "theo": 5.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-04T14:43:08", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "AU271119C00070000", "bid": 29.0, "bid_size": 4.0, "ask": 34.0, "ask_size": 4.0, "iv": 0.5234, "open_interest": 31.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.006, "vega": 0.2525, "theta": -0.0132, "rho": 0.4539, "theo": 31.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.97, "last_trade_time": "2026-09-14T09:33:43", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "AU271119P00070000", "bid": 5.1, "bid_size": 2.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.0062, "vega": 0.2556, "theta": -0.0168, "rho": -0.2241, "theo": 6.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "AU271119C00075000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0068, "vega": 0.2807, "theta": -0.0154, "rho": 0.448, "theo": 28.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "AU271119P00075000", "bid": 6.8, "bid_size": 12.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.4977, "open_interest": 1.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.007, "vega": 0.2838, "theta": -0.0184, "rho": -0.2688, "theo": 8.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-10-30T12:25:47", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "AU271119C00080000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.7425, "gamma": 0.0074, "vega": 0.3054, "theta": -0.0174, "rho": 0.4381, "theo": 25.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "AU271119P00080000", "bid": 8.0, "bid_size": 3.0, "ask": 12.6, "ask_size": 4.0, "iv": 0.4958, "open_interest": 4.0, "volume": 0.0, "delta": -0.2823, "gamma": 0.0076, "vega": 0.3083, "theta": -0.0198, "rho": -0.3157, "theo": 10.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-05T09:45:09", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "AU271119C00085000", "bid": 21.0, "bid_size": 6.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.5206, "open_interest": 6.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.0079, "vega": 0.326, "theta": -0.019, "rho": 0.4249, "theo": 22.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-23T11:45:18", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "AU271119P00085000", "bid": 10.5, "bid_size": 6.0, "ask": 14.9, "ask_size": 5.0, "iv": 0.4974, "open_interest": 1.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.0082, "vega": 0.3281, "theta": -0.0209, "rho": -0.3631, "theo": 12.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-25T10:52:47", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "AU271119C00090000", "bid": 18.5, "bid_size": 6.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.512, "open_interest": 1.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0083, "vega": 0.3424, "theta": -0.0203, "rho": 0.4087, "theo": 20.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-09-29T12:31:24", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "AU271119P00090000", "bid": 13.0, "bid_size": 6.0, "ask": 17.3, "ask_size": 2.0, "iv": 0.4935, "open_interest": 1.0, "volume": 10.0, "delta": -0.3683, "gamma": 0.0086, "vega": 0.3436, "theta": -0.0217, "rho": -0.4089, "theo": 15.2792, "change": 1.0, "open": 14.6, "high": 14.6, "low": 14.6, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-10T10:23:21", "percent_change": 7.35294, "prev_day_close": 13.5999999046326}, {"option": "AU271119C00095000", "bid": 16.5, "bid_size": 6.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.0086, "vega": 0.3545, "theta": -0.0214, "rho": 0.3914, "theo": 18.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "AU271119P00095000", "bid": 16.0, "bid_size": 6.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.411, "gamma": 0.0089, "vega": 0.3545, "theta": -0.0222, "rho": -0.456, "theo": 18.0554, "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": 15.6999998092651}, {"option": "AU271119C00100000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.5074, "open_interest": 3.0, "volume": 0.0, "delta": 0.5785, "gamma": 0.0088, "vega": 0.3626, "theta": -0.0221, "rho": 0.3724, "theo": 16.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-09-23T10:16:13", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "AU271119P00100000", "bid": 19.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.5086, "open_interest": 1.0, "volume": 0.0, "delta": -0.453, "gamma": 0.0091, "vega": 0.361, "theta": -0.0224, "rho": -0.5018, "theo": 21.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "AU271119C00105000", "bid": 13.0, "bid_size": 2.0, "ask": 17.4, "ask_size": 3.0, "iv": 0.5041, "open_interest": 14.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.0089, "vega": 0.3669, "theta": -0.0226, "rho": 0.3526, "theo": 14.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-11-02T15:22:08", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AU271119P00105000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0092, "vega": 0.3632, "theta": -0.0223, "rho": -0.5417, "theo": 24.2424, "change": 0.0, "open": 0.0, "high": 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": "AU271119C00110000", "bid": 11.5, "bid_size": 2.0, "ask": 15.8, "ask_size": 4.0, "iv": 0.5024, "open_interest": 16.0, "volume": 0.0, "delta": 0.5027, "gamma": 0.009, "vega": 0.368, "theta": -0.0229, "rho": 0.3331, "theo": 13.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-15T09:40:35", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "AU271119P00110000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.5076, "open_interest": 2.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0093, "vega": 0.363, "theta": -0.022, "rho": -0.5842, "theo": 27.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-04T11:05:07", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "AU271119C00115000", "bid": 10.0, "bid_size": 2.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.5012, "open_interest": 3.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.0089, "vega": 0.3662, "theta": -0.0229, "rho": 0.3134, "theo": 12.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-09-28T13:01:46", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "AU271119P00115000", "bid": 29.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.5689, "gamma": 0.0092, "vega": 0.3579, "theta": -0.0214, "rho": -0.6218, "theo": 31.1541, "change": 0.0, "open": 0.0, "high": 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": "AU271119C00120000", "bid": 9.0, "bid_size": 3.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.5032, "open_interest": 6.0, "volume": 0.0, "delta": 0.4341, "gamma": 0.0088, "vega": 0.3618, "theta": -0.0228, "rho": 0.2942, "theo": 10.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.19, "last_trade_time": "2026-10-12T11:45:03", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "AU271119P00120000", "bid": 32.5, "bid_size": 2.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.5024, "open_interest": 2.0, "volume": 0.0, "delta": -0.6039, "gamma": 0.0091, "vega": 0.3513, "theta": -0.0207, "rho": -0.6588, "theo": 34.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-08-27T13:28:56", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "AU271119C00125000", "bid": 8.7, "bid_size": 196.0, "ask": 10.9, "ask_size": 152.0, "iv": 0.4976, "open_interest": 2.0, "volume": 0.0, "delta": 0.4028, "gamma": 0.0086, "vega": 0.3556, "theta": -0.0225, "rho": 0.2757, "theo": 9.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-09T09:33:36", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "AU271119P00125000", "bid": 36.5, "bid_size": 2.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.0089, "vega": 0.3419, "theta": -0.0197, "rho": -0.6857, "theo": 38.6754, "change": 0.0, "open": 0.0, "high": 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": "AU271119C00130000", "bid": 7.3, "bid_size": 55.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.4986, "open_interest": 10.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0084, "vega": 0.3475, "theta": -0.0221, "rho": 0.2576, "theo": 8.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T09:32:09", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "AU271119P00130000", "bid": 40.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.4963, "open_interest": 1.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0087, "vega": 0.332, "theta": -0.0187, "rho": -0.7028, "theo": 42.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.24, "last_trade_time": "2026-11-04T15:03:08", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "AU271119C00135000", "bid": 6.4, "bid_size": 2.0, "ask": 9.3, "ask_size": 36.0, "iv": 0.4952, "open_interest": 50.0, "volume": 0.0, "delta": 0.3461, "gamma": 0.0081, "vega": 0.3384, "theta": -0.0216, "rho": 0.2408, "theo": 8.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T11:55:02", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "AU271119P00135000", "bid": 44.5, "bid_size": 2.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.0085, "vega": 0.3183, "theta": -0.0178, "rho": -0.7112, "theo": 46.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "AU271119C00140000", "bid": 5.8, "bid_size": 2.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.498, "open_interest": 17.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0079, "vega": 0.328, "theta": -0.0211, "rho": 0.2245, "theo": 7.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T09:32:09", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AU271119P00140000", "bid": 48.5, "bid_size": 2.0, "ask": 53.5, "ask_size": 2.0, "iv": 0.5076, "open_interest": 2.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0084, "vega": 0.3048, "theta": -0.0169, "rho": -0.7215, "theo": 50.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.89, "last_trade_time": "2026-08-21T15:24:04", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "AU271119C00145000", "bid": 4.5, "bid_size": 114.0, "ask": 8.4, "ask_size": 42.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.297, "gamma": 0.0076, "vega": 0.3171, "theta": -0.0204, "rho": 0.2093, "theo": 6.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "AU271119P00145000", "bid": 52.5, "bid_size": 3.0, "ask": 57.5, "ask_size": 4.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0083, "vega": 0.2876, "theta": -0.0162, "rho": -0.7043, "theo": 55.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "AU271119C00150000", "bid": 4.4, "bid_size": 3.0, "ask": 7.1, "ask_size": 21.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0073, "vega": 0.3058, "theta": -0.0198, "rho": 0.1951, "theo": 5.9747, "change": 0.0, "open": 0.0, "high": 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": "AU271119P00150000", "bid": 57.0, "bid_size": 4.0, "ask": 62.0, "ask_size": 4.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0082, "vega": 0.2712, "theta": -0.0156, "rho": -0.6825, "theo": 59.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "AU271119C00155000", "bid": 3.8, "bid_size": 123.0, "ask": 7.2, "ask_size": 66.0, "iv": 0.5076, "open_interest": 2.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.007, "vega": 0.2938, "theta": -0.019, "rho": 0.1814, "theo": 5.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-22T09:35:42", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AU271119P00155000", "bid": 61.5, "bid_size": 4.0, "ask": 66.5, "ask_size": 4.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0082, "vega": 0.2493, "theta": -0.0153, "rho": -0.6412, "theo": 63.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "AU271119C00160000", "bid": 3.3, "bid_size": 91.0, "ask": 6.8, "ask_size": 79.0, "iv": 0.5103, "open_interest": 2.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0067, "vega": 0.282, "theta": -0.0183, "rho": 0.169, "theo": 4.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T09:32:09", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AU271119P00160000", "bid": 66.0, "bid_size": 2.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.0082, "vega": 0.2292, "theta": -0.0149, "rho": -0.6289, "theo": 68.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "AU271119C00165000", "bid": 2.5, "bid_size": 137.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.0064, "vega": 0.2703, "theta": -0.0176, "rho": 0.1574, "theo": 4.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "AU271119P00165000", "bid": 70.5, "bid_size": 4.0, "ask": 75.5, "ask_size": 4.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8511, "gamma": 0.008, "vega": 0.2034, "theta": -0.0142, "rho": -0.5652, "theo": 72.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "AU271119C00170000", "bid": 2.3, "bid_size": 92.0, "ask": 5.4, "ask_size": 47.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0061, "vega": 0.2583, "theta": -0.0169, "rho": 0.1463, "theo": 4.0836, "change": 0.0, "open": 0.0, "high": 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": "AU271119P00170000", "bid": 75.5, "bid_size": 1.0, "ask": 80.0, "ask_size": 1.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0077, "vega": 0.1784, "theta": -0.0133, "rho": -0.5032, "theo": 77.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "AU271119C00175000", "bid": 2.3, "bid_size": 220.0, "ask": 4.7, "ask_size": 160.0, "iv": 0.4999, "open_interest": 2.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.0058, "vega": 0.2467, "theta": -0.0161, "rho": 0.1362, "theo": 3.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T09:32:24", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AU271119P00175000", "bid": 80.0, "bid_size": 9.0, "ask": 84.5, "ask_size": 5.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0074, "vega": 0.1614, "theta": -0.0118, "rho": -0.4477, "theo": 82.2513, "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": 77.5}, {"option": "AU271119C00180000", "bid": 2.3, "bid_size": 156.0, "ask": 4.1, "ask_size": 170.0, "iv": 0.5016, "open_interest": 24.0, "volume": 2.0, "delta": 0.1743, "gamma": 0.0055, "vega": 0.2355, "theta": -0.0154, "rho": 0.1269, "theo": 3.3986, "change": -0.3, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T09:31:50", "percent_change": -7.14286, "prev_day_close": 4.20000004768372}, {"option": "AU271119P00180000", "bid": 85.0, "bid_size": 5.0, "ask": 89.5, "ask_size": 6.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0068, "vega": 0.1323, "theta": -0.0098, "rho": -0.3816, "theo": 87.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "AU280121C00035000", "bid": 56.5, "bid_size": 2.0, "ask": 61.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0008, "vega": 0.0261, "theta": 0.0, "rho": 0.1328, "theo": 59.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.69, "last_trade_time": "2026-08-20T14:03:14", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "AU280121P00035000", "bid": 0.1, "bid_size": 6.0, "ask": 2.5, "ask_size": 244.0, "iv": 0.6494, "open_interest": 78.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0012, "vega": 0.0677, "theta": -0.0044, "rho": -0.0398, "theo": 0.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-28T13:47:20", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "AU280121C00040000", "bid": 52.5, "bid_size": 19.0, "ask": 57.0, "ask_size": 19.0, "iv": 0.5903, "open_interest": 4.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0014, "vega": 0.0596, "theta": 0.0, "rho": 0.1924, "theo": 54.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.85, "last_trade_time": "2026-08-18T10:22:23", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "AU280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.5668, "open_interest": 96.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0017, "vega": 0.0918, "theta": -0.0057, "rho": -0.0577, "theo": 1.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-28T13:56:49", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AU280121C00045000", "bid": 47.5, "bid_size": 2.0, "ask": 52.5, "ask_size": 12.0, "iv": 0.5302, "open_interest": 10.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0022, "vega": 0.1014, "theta": -0.0011, "rho": 0.2831, "theo": 50.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-08-19T09:30:47", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "AU280121P00045000", "bid": 0.15, "bid_size": 2.0, "ask": 3.4, "ask_size": 286.0, "iv": 0.5475, "open_interest": 13.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0023, "vega": 0.12, "theta": -0.0073, "rho": -0.0806, "theo": 1.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-15T09:31:32", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "AU280121C00050000", "bid": 43.5, "bid_size": 2.0, "ask": 48.5, "ask_size": 12.0, "iv": 0.5341, "open_interest": 45.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0029, "vega": 0.1435, "theta": -0.0034, "rho": 0.4108, "theo": 46.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-02T15:50:59", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "AU280121P00050000", "bid": 0.85, "bid_size": 2.0, "ask": 3.7, "ask_size": 65.0, "iv": 0.5195, "open_interest": 35.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0029, "vega": 0.1507, "theta": -0.009, "rho": -0.1082, "theo": 2.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-29T10:12:24", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "AU280121C00055000", "bid": 40.0, "bid_size": 3.0, "ask": 45.0, "ask_size": 12.0, "iv": 0.5423, "open_interest": 38.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0036, "vega": 0.1806, "theta": -0.0056, "rho": 0.4868, "theo": 42.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-10-23T14:26:39", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "AU280121P00055000", "bid": 1.25, "bid_size": 185.0, "ask": 4.5, "ask_size": 61.0, "iv": 0.494, "open_interest": 53.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0037, "vega": 0.1835, "theta": -0.0107, "rho": -0.1416, "theo": 3.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T13:10:55", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "AU280121C00060000", "bid": 36.3, "bid_size": 1.0, "ask": 41.0, "ask_size": 10.0, "iv": 0.52, "open_interest": 33.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0043, "vega": 0.2136, "theta": -0.0079, "rho": 0.4986, "theo": 38.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-10-20T15:55:01", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "AU280121P00060000", "bid": 3.2, "bid_size": 3.0, "ask": 5.6, "ask_size": 73.0, "iv": 0.5095, "open_interest": 111.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0044, "vega": 0.217, "theta": -0.0125, "rho": -0.1802, "theo": 4.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-11-03T14:41:49", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "AU280121C00065000", "bid": 33.0, "bid_size": 16.0, "ask": 38.0, "ask_size": 25.0, "iv": 0.5224, "open_interest": 46.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.005, "vega": 0.2458, "theta": -0.0101, "rho": 0.5042, "theo": 35.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-30T13:35:33", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "AU280121P00065000", "bid": 4.7, "bid_size": 339.0, "ask": 7.0, "ask_size": 277.0, "iv": 0.5074, "open_interest": 1015.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0052, "vega": 0.2496, "theta": -0.0142, "rho": -0.2231, "theo": 6.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AU280121C00070000", "bid": 31.7, "bid_size": 4.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.5339, "open_interest": 7756.0, "volume": 1.0, "delta": 0.8134, "gamma": 0.0056, "vega": 0.2761, "theta": -0.0121, "rho": 0.5044, "theo": 32.1543, "change": -5.5, "open": 31.5, "high": 31.5, "low": 31.5, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-11-10T14:23:43", "percent_change": -14.8649, "prev_day_close": 37.0}, {"option": "AU280121P00070000", "bid": 6.2, "bid_size": 312.0, "ask": 8.7, "ask_size": 297.0, "iv": 0.5023, "open_interest": 251.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0059, "vega": 0.2802, "theta": -0.0158, "rho": -0.2693, "theo": 7.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-11-02T12:37:19", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "AU280121C00075000", "bid": 27.0, "bid_size": 12.0, "ask": 32.0, "ask_size": 16.0, "iv": 0.513, "open_interest": 33.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0062, "vega": 0.3039, "theta": -0.014, "rho": 0.4993, "theo": 29.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.09, "last_trade_time": "2026-10-21T09:30:16", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "AU280121P00075000", "bid": 7.0, "bid_size": 7.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.505, "open_interest": 210.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0065, "vega": 0.3079, "theta": -0.0172, "rho": -0.3182, "theo": 9.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T09:58:54", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "AU280121C00080000", "bid": 24.5, "bid_size": 2.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.5145, "open_interest": 53.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0068, "vega": 0.3282, "theta": -0.0156, "rho": 0.4901, "theo": 26.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-04T11:00:07", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "AU280121P00080000", "bid": 10.0, "bid_size": 10.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.5137, "open_interest": 164.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0071, "vega": 0.3318, "theta": -0.0183, "rho": -0.3685, "theo": 11.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-26T10:40:10", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "AU280121C00085000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.5099, "open_interest": 40.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.0072, "vega": 0.3488, "theta": -0.0171, "rho": 0.4778, "theo": 24.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-23T10:27:11", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "AU280121P00085000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.501, "open_interest": 582.0, "volume": 0.0, "delta": -0.323, "gamma": 0.0076, "vega": 0.3514, "theta": -0.0192, "rho": -0.4174, "theo": 13.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-16T12:17:39", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "AU280121C00090000", "bid": 20.0, "bid_size": 13.0, "ask": 25.0, "ask_size": 15.0, "iv": 0.514, "open_interest": 210.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0076, "vega": 0.3655, "theta": -0.0182, "rho": 0.4623, "theo": 21.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-11-09T11:18:29", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "AU280121P00090000", "bid": 14.5, "bid_size": 4.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.5109, "open_interest": 50.0, "volume": 0.0, "delta": -0.3629, "gamma": 0.008, "vega": 0.3674, "theta": -0.0199, "rho": -0.4705, "theo": 16.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-08T13:11:45", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "AU280121C00095000", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.513, "open_interest": 47.0, "volume": 0.0, "delta": 0.6266, "gamma": 0.0079, "vega": 0.3782, "theta": -0.0192, "rho": 0.4454, "theo": 19.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-03T12:15:30", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "AU280121P00095000", "bid": 17.0, "bid_size": 5.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.5017, "open_interest": 998.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0083, "vega": 0.3786, "theta": -0.0204, "rho": -0.5172, "theo": 19.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-08-31T10:12:25", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "AU280121C00100000", "bid": 16.0, "bid_size": 5.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.5076, "open_interest": 1573.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.0081, "vega": 0.3873, "theta": -0.0199, "rho": 0.4267, "theo": 18.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T10:19:43", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "AU280121P00100000", "bid": 20.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.5011, "open_interest": 32.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0085, "vega": 0.3858, "theta": -0.0205, "rho": -0.5604, "theo": 22.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.96, "last_trade_time": "2026-11-09T15:39:11", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "AU280121C00105000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.5111, "open_interest": 82.0, "volume": 0.0, "delta": 0.5542, "gamma": 0.0082, "vega": 0.3929, "theta": -0.0204, "rho": 0.4076, "theo": 16.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T11:18:29", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "AU280121P00105000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.4961, "open_interest": 40.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.0086, "vega": 0.3893, "theta": -0.0205, "rho": -0.611, "theo": 25.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-10-30T15:11:13", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "AU280121C00110000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.5109, "open_interest": 56.0, "volume": 0.0, "delta": 0.5199, "gamma": 0.0083, "vega": 0.3953, "theta": -0.0207, "rho": 0.3876, "theo": 14.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-11-02T09:32:17", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AU280121P00110000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.4999, "open_interest": 32.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0087, "vega": 0.3892, "theta": -0.0202, "rho": -0.6463, "theo": 28.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-10-27T11:03:43", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "AU280121C00115000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.5073, "open_interest": 36.0, "volume": 0.0, "delta": 0.4871, "gamma": 0.0083, "vega": 0.3952, "theta": -0.0209, "rho": 0.3681, "theo": 13.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-11-04T10:46:24", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "AU280121P00115000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.4999, "open_interest": 5.0, "volume": 0.0, "delta": -0.5508, "gamma": 0.0087, "vega": 0.3866, "theta": -0.0198, "rho": -0.6908, "theo": 32.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.45, "last_trade_time": "2026-10-01T10:17:42", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "AU280121C00120000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.5133, "open_interest": 92.0, "volume": 0.0, "delta": 0.4559, "gamma": 0.0082, "vega": 0.3924, "theta": -0.0209, "rho": 0.3481, "theo": 12.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-02T09:32:17", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "AU280121P00120000", "bid": 33.5, "bid_size": 2.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.4963, "open_interest": 5.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0086, "vega": 0.3807, "theta": -0.0192, "rho": -0.7248, "theo": 36.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.78, "last_trade_time": "2026-08-26T09:43:52", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "AU280121C00125000", "bid": 9.5, "bid_size": 6.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.5165, "open_interest": 34.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0081, "vega": 0.3878, "theta": -0.0207, "rho": 0.3292, "theo": 11.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T12:24:16", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "AU280121P00125000", "bid": 37.5, "bid_size": 2.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.5027, "open_interest": 1.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.0085, "vega": 0.3736, "theta": -0.0184, "rho": -0.7616, "theo": 39.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.07, "last_trade_time": "2026-11-04T15:03:08", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "AU280121C00130000", "bid": 9.0, "bid_size": 327.0, "ask": 11.3, "ask_size": 169.0, "iv": 0.4949, "open_interest": 29.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.008, "vega": 0.3814, "theta": -0.0205, "rho": 0.3104, "theo": 10.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T12:06:27", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "AU280121P00130000", "bid": 41.5, "bid_size": 6.0, "ask": 46.0, "ask_size": 5.0, "iv": 0.4993, "open_interest": 2.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0084, "vega": 0.3618, "theta": -0.0175, "rho": -0.7832, "theo": 43.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.03, "last_trade_time": "2026-02-25T13:01:11", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "AU280121C00135000", "bid": 8.6, "bid_size": 197.0, "ask": 10.3, "ask_size": 412.0, "iv": 0.5008, "open_interest": 100.0, "volume": 22.0, "delta": 0.3724, "gamma": 0.0078, "vega": 0.3736, "theta": -0.0202, "rho": 0.2924, "theo": 9.3669, "change": -2.2, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-10T12:12:24", "percent_change": -19.2982, "prev_day_close": 11.4000000953674}, {"option": "AU280121P00135000", "bid": 45.5, "bid_size": 6.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0082, "vega": 0.3515, "theta": -0.0165, "rho": -0.8098, "theo": 47.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.86, "last_trade_time": "2026-10-23T14:33:57", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "AU280121C00140000", "bid": 7.3, "bid_size": 194.0, "ask": 9.5, "ask_size": 168.0, "iv": 0.4949, "open_interest": 27.0, "volume": 0.0, "delta": 0.3478, "gamma": 0.0076, "vega": 0.3649, "theta": -0.0198, "rho": 0.2754, "theo": 8.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-03T10:40:52", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "AU280121P00140000", "bid": 49.5, "bid_size": 6.0, "ask": 54.0, "ask_size": 5.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.008, "vega": 0.3375, "theta": -0.0156, "rho": -0.8081, "theo": 51.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.96, "last_trade_time": "2026-07-30T15:18:35", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "AU280121C00145000", "bid": 6.0, "bid_size": 45.0, "ask": 10.4, "ask_size": 115.0, "iv": 0.5105, "open_interest": 1.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.0074, "vega": 0.355, "theta": -0.0193, "rho": 0.2587, "theo": 7.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.92, "last_trade_time": "2026-08-20T14:33:37", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "AU280121P00145000", "bid": 53.5, "bid_size": 4.0, "ask": 58.5, "ask_size": 4.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": -0.726, "gamma": 0.0079, "vega": 0.3235, "theta": -0.0147, "rho": -0.8194, "theo": 55.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.95, "last_trade_time": "2026-07-24T13:09:14", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "AU280121C00150000", "bid": 6.0, "bid_size": 461.0, "ask": 8.0, "ask_size": 338.0, "iv": 0.496, "open_interest": 406.0, "volume": 0.0, "delta": 0.3032, "gamma": 0.0071, "vega": 0.3446, "theta": -0.0188, "rho": 0.2432, "theo": 7.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T11:54:48", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AU280121P00150000", "bid": 58.0, "bid_size": 6.0, "ask": 62.5, "ask_size": 5.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0078, "vega": 0.3095, "theta": -0.0139, "rho": -0.8149, "theo": 60.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "AU280121C00155000", "bid": 4.7, "bid_size": 266.0, "ask": 8.8, "ask_size": 256.0, "iv": 0.5071, "open_interest": 45.0, "volume": 3.0, "delta": 0.2831, "gamma": 0.0069, "vega": 0.3339, "theta": -0.0182, "rho": 0.2286, "theo": 6.5483, "change": -1.2, "open": 6.6, "high": 6.6, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-10T11:06:40", "percent_change": -15.5844, "prev_day_close": 7.70000004768372}, {"option": "AU280121P00155000", "bid": 62.0, "bid_size": 6.0, "ask": 67.0, "ask_size": 6.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0078, "vega": 0.2867, "theta": -0.0134, "rho": -0.7821, "theo": 64.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "AU280121C00160000", "bid": 4.6, "bid_size": 252.0, "ask": 6.9, "ask_size": 182.0, "iv": 0.4939, "open_interest": 20.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0067, "vega": 0.3226, "theta": -0.0177, "rho": 0.2144, "theo": 6.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-30T12:55:17", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "AU280121P00160000", "bid": 66.5, "bid_size": 6.0, "ask": 71.5, "ask_size": 6.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0078, "vega": 0.2714, "theta": -0.013, "rho": -0.768, "theo": 69.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "AU280121C00165000", "bid": 4.0, "bid_size": 4.0, "ask": 6.9, "ask_size": 110.0, "iv": 0.5007, "open_interest": 44.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.0064, "vega": 0.3112, "theta": -0.0171, "rho": 0.2012, "theo": 5.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-10T12:02:26", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AU280121P00165000", "bid": 71.0, "bid_size": 4.0, "ask": 76.0, "ask_size": 4.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0079, "vega": 0.2509, "theta": -0.0129, "rho": -0.6977, "theo": 73.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "AU280121C00170000", "bid": 3.0, "bid_size": 149.0, "ask": 8.0, "ask_size": 164.0, "iv": 0.5179, "open_interest": 198.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0062, "vega": 0.3, "theta": -0.0165, "rho": 0.189, "theo": 5.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.74, "last_trade_time": "2026-10-20T10:37:18", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AU280121P00170000", "bid": 75.5, "bid_size": 2.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0078, "vega": 0.223, "theta": -0.0125, "rho": -0.6538, "theo": 78.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "AU280121C00175000", "bid": 3.4, "bid_size": 113.0, "ask": 5.7, "ask_size": 126.0, "iv": 0.5005, "open_interest": 33.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0059, "vega": 0.2886, "theta": -0.0159, "rho": 0.1773, "theo": 4.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-14T14:40:09", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "AU280121P00175000", "bid": 80.5, "bid_size": 2.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0076, "vega": 0.2072, "theta": -0.0119, "rho": -0.598, "theo": 82.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "AU280121C00180000", "bid": 3.0, "bid_size": 234.0, "ask": 5.1, "ask_size": 375.0, "iv": 0.4963, "open_interest": 112.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0057, "vega": 0.2772, "theta": -0.0153, "rho": 0.1662, "theo": 4.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AU280121P00180000", "bid": 85.0, "bid_size": 4.0, "ask": 90.0, "ask_size": 4.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0074, "vega": 0.1787, "theta": -0.011, "rho": -0.507, "theo": 87.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "AU290119C00045000", "bid": 49.5, "bid_size": 2.0, "ask": 54.5, "ask_size": 3.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0023, "vega": 0.1802, "theta": 0.0, "rho": 0.5883, "theo": 52.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-11-04T11:21:12", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "AU290119P00045000", "bid": 1.5, "bid_size": 257.0, "ask": 4.8, "ask_size": 170.0, "iv": 0.4985, "open_interest": 6.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0024, "vega": 0.2023, "theta": -0.0063, "rho": -0.2283, "theo": 3.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T11:13:31", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AU290119C00050000", "bid": 46.5, "bid_size": 1.0, "ask": 51.5, "ask_size": 4.0, "iv": 0.5333, "open_interest": 1.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0028, "vega": 0.2253, "theta": -0.0016, "rho": 0.6539, "theo": 48.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-11-05T14:25:58", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "AU290119P00050000", "bid": 2.5, "bid_size": 204.0, "ask": 6.5, "ask_size": 215.0, "iv": 0.504, "open_interest": 16.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0029, "vega": 0.2397, "theta": -0.0073, "rho": -0.291, "theo": 4.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-23T10:27:59", "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "AU290119C00055000", "bid": 43.5, "bid_size": 2.0, "ask": 48.5, "ask_size": 3.0, "iv": 0.5322, "open_interest": 1.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0032, "vega": 0.2715, "theta": -0.0031, "rho": 0.7775, "theo": 45.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-11-02T13:59:52", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "AU290119P00055000", "bid": 4.0, "bid_size": 218.0, "ask": 8.0, "ask_size": 124.0, "iv": 0.5055, "open_interest": 1.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0033, "vega": 0.276, "theta": -0.0083, "rho": -0.3606, "theo": 6.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-02T09:32:46", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "AU290119C00060000", "bid": 40.5, "bid_size": 6.0, "ask": 45.5, "ask_size": 14.0, "iv": 0.5242, "open_interest": 1.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0037, "vega": 0.3063, "theta": -0.0046, "rho": 0.7908, "theo": 42.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.75, "last_trade_time": "2026-11-09T14:09:53", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "AU290119P00060000", "bid": 5.8, "bid_size": 159.0, "ask": 9.9, "ask_size": 165.0, "iv": 0.5112, "open_interest": 11.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0038, "vega": 0.3112, "theta": -0.0092, "rho": -0.4359, "theo": 8.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-28T12:07:00", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "AU290119C00065000", "bid": 37.5, "bid_size": 2.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0041, "vega": 0.3389, "theta": -0.0059, "rho": 0.7982, "theo": 40.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-10-14T14:03:53", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "AU290119P00065000", "bid": 7.8, "bid_size": 89.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.5072, "open_interest": 11.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0042, "vega": 0.3443, "theta": -0.0101, "rho": -0.5183, "theo": 9.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.03, "last_trade_time": "2026-10-30T15:50:37", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AU290119C00070000", "bid": 35.5, "bid_size": 2.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.518, "open_interest": 3.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0044, "vega": 0.3689, "theta": -0.0072, "rho": 0.7996, "theo": 37.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.5, "last_trade_time": "2026-09-21T12:41:49", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "AU290119P00070000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0046, "vega": 0.374, "theta": -0.0108, "rho": -0.6028, "theo": 11.9503, "change": 0.0, "open": 0.0, "high": 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": "AU290119C00075000", "bid": 33.0, "bid_size": 1.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0048, "vega": 0.396, "theta": -0.0084, "rho": 0.7968, "theo": 35.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "AU290119P00075000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.5221, "open_interest": 1.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.0049, "vega": 0.4011, "theta": -0.0114, "rho": -0.692, "theo": 14.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-23T10:17:07", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "AU290119C00080000", "bid": 31.0, "bid_size": 1.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.5215, "open_interest": 2.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0051, "vega": 0.4202, "theta": -0.0094, "rho": 0.79, "theo": 33.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.41, "last_trade_time": "2026-09-21T15:07:22", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "AU290119P00080000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.5236, "open_interest": 1.0, "volume": 0.0, "delta": -0.271, "gamma": 0.0052, "vega": 0.4248, "theta": -0.0119, "rho": -0.783, "theo": 16.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-30T10:32:22", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "AU290119C00085000", "bid": 29.0, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.5208, "open_interest": 1.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0053, "vega": 0.4413, "theta": -0.0104, "rho": 0.7806, "theo": 31.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.27, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "AU290119P00085000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.5212, "open_interest": 10.0, "volume": 0.0, "delta": -0.2991, "gamma": 0.0055, "vega": 0.4452, "theta": -0.0123, "rho": -0.8579, "theo": 19.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-11-04T13:08:14", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "AU290119C00090000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.5173, "open_interest": 5.0, "volume": 0.0, "delta": 0.7231, "gamma": 0.0056, "vega": 0.4596, "theta": -0.0112, "rho": 0.7681, "theo": 29.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.62, "last_trade_time": "2026-11-04T11:14:44", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "AU290119P00090000", "bid": 19.5, "bid_size": 2.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.0058, "vega": 0.4623, "theta": -0.0126, "rho": -0.9232, "theo": 21.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "AU290119C00095000", "bid": 25.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.5216, "open_interest": 3.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.0057, "vega": 0.4751, "theta": -0.0119, "rho": 0.7551, "theo": 27.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.34, "last_trade_time": "2026-11-09T11:30:55", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "AU290119P00095000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.354, "gamma": 0.006, "vega": 0.4768, "theta": -0.0129, "rho": -0.9975, "theo": 24.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AU290119C00100000", "bid": 24.0, "bid_size": 6.0, "ask": 29.0, "ask_size": 16.0, "iv": 0.5236, "open_interest": 25.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0059, "vega": 0.4881, "theta": -0.0126, "rho": 0.7395, "theo": 26.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.93, "last_trade_time": "2026-11-09T15:20:24", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "AU290119P00100000", "bid": 25.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.5189, "open_interest": 6.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.0062, "vega": 0.4875, "theta": -0.0131, "rho": -1.05, "theo": 27.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-09T15:39:11", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "AU290119C00105000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.5234, "open_interest": 2.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.006, "vega": 0.4987, "theta": -0.0131, "rho": 0.7231, "theo": 24.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-10-23T11:40:07", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "AU290119P00105000", "bid": 29.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.0064, "vega": 0.4963, "theta": -0.0133, "rho": -1.112, "theo": 31.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "AU290119C00110000", "bid": 21.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.5213, "open_interest": 2.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.0061, "vega": 0.5071, "theta": -0.0136, "rho": 0.7067, "theo": 23.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.31, "last_trade_time": "2026-11-03T10:03:58", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "AU290119P00110000", "bid": 32.1, "bid_size": 3.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": -0.4349, "gamma": 0.0065, "vega": 0.5021, "theta": -0.0134, "rho": -1.1564, "theo": 34.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "AU290119C00115000", "bid": 19.5, "bid_size": 2.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0062, "vega": 0.5136, "theta": -0.014, "rho": 0.6889, "theo": 22.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "AU290119P00115000", "bid": 35.5, "bid_size": 2.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.5242, "open_interest": 1.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0067, "vega": 0.5052, "theta": -0.0134, "rho": -1.2025, "theo": 37.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.08, "last_trade_time": "2026-09-21T15:10:13", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "AU290119C00120000", "bid": 18.5, "bid_size": 1.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.0062, "vega": 0.5182, "theta": -0.0143, "rho": 0.6708, "theo": 20.9295, "change": 0.0, "open": 0.0, "high": 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": "AU290119P00120000", "bid": 39.0, "bid_size": 2.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0068, "vega": 0.5061, "theta": -0.0134, "rho": -1.2354, "theo": 41.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "AU290119C00125000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.515, "open_interest": 1.0, "volume": 0.0, "delta": 0.5585, "gamma": 0.0062, "vega": 0.5214, "theta": -0.0146, "rho": 0.6536, "theo": 19.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-30T11:59:23", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "AU290119P00125000", "bid": 42.5, "bid_size": 2.0, "ask": 47.5, "ask_size": 2.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.511, "gamma": 0.0069, "vega": 0.506, "theta": -0.0133, "rho": -1.2821, "theo": 44.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "AU290119C00130000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0062, "vega": 0.5232, "theta": -0.0148, "rho": 0.6358, "theo": 18.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "AU290119P00130000", "bid": 46.0, "bid_size": 2.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.007, "vega": 0.5018, "theta": -0.0132, "rho": -1.3004, "theo": 48.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "AU290119C00135000", "bid": 15.5, "bid_size": 5.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.5189, "gamma": 0.0062, "vega": 0.5236, "theta": -0.015, "rho": 0.6178, "theo": 17.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-11-09T15:58:09", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "AU290119P00135000", "bid": 50.0, "bid_size": 3.0, "ask": 55.0, "ask_size": 2.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.007, "vega": 0.4955, "theta": -0.013, "rho": -1.3177, "theo": 52.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "AU290119C00140000", "bid": 14.5, "bid_size": 5.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.5197, "open_interest": 7.0, "volume": 0.0, "delta": 0.5003, "gamma": 0.0062, "vega": 0.523, "theta": -0.0151, "rho": 0.6007, "theo": 17.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-11-09T15:58:09", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "AU290119P00140000", "bid": 54.0, "bid_size": 2.0, "ask": 58.5, "ask_size": 1.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.0071, "vega": 0.4917, "theta": -0.0127, "rho": -1.3419, "theo": 56.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "AU290119C00145000", "bid": 13.5, "bid_size": 3.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.5222, "open_interest": 1.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0062, "vega": 0.5217, "theta": -0.0152, "rho": 0.5841, "theo": 16.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-10-30T10:42:28", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AU290119P00145000", "bid": 57.5, "bid_size": 2.0, "ask": 62.5, "ask_size": 2.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0071, "vega": 0.4816, "theta": -0.0123, "rho": -1.3429, "theo": 60.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "AU290119C00150000", "bid": 13.5, "bid_size": 232.0, "ask": 17.0, "ask_size": 283.0, "iv": 0.5236, "open_interest": 6.0, "volume": 0.0, "delta": 0.4655, "gamma": 0.0061, "vega": 0.5192, "theta": -0.0152, "rho": 0.5673, "theo": 15.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.16, "last_trade_time": "2026-11-09T15:20:24", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "AU290119P00150000", "bid": 62.0, "bid_size": 2.0, "ask": 67.0, "ask_size": 2.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.6257, "gamma": 0.0072, "vega": 0.47, "theta": -0.012, "rho": -1.3308, "theo": 64.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9500007629394}], "symbol": "AU", "security_type": "stock", "exchange_id": 3, "current_price": 94.12, "price_change": -5.52, "price_change_percent": -5.555, "bid": 92.8, "ask": 94.02, "bid_size": 200, "ask_size": 100, "open": 94.75, "high": 96.22, "low": 92.7, "close": 93.85, "prev_day_close": 99.37, "volume": 3063385, "iv30": 48.678, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108441564, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "AU"}