{"timestamp": "2026-11-11 00:20:55", "data": {"options": [{"option": "GAU261120C00000500", "bid": 1.6, "bid_size": 598.0, "ask": 2.45, "ask_size": 86.0, "iv": 6.9903, "open_interest": 31.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0025, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 2.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-08-21T12:51:47", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "GAU261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 6.0931, "open_interest": 2.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0109, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T09:47:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GAU261120C00001000", "bid": 1.2, "bid_size": 535.0, "ask": 2.2, "ask_size": 75.0, "iv": 7.3792, "open_interest": 20.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0233, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 1.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T12:55:10", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GAU261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2350.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0395, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T12:41:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GAU261120C00001500", "bid": 0.7, "bid_size": 1689.0, "ask": 1.6, "ask_size": 901.0, "iv": 4.2188, "open_interest": 306.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.1219, "vega": 0.0001, "theta": -0.0057, "rho": 0.0, "theo": 1.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:00:33", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "GAU261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 2.1278, "open_interest": 71.0, "volume": 0.0, "delta": -0.049, "gamma": 0.1216, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T13:28:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GAU261120C00002000", "bid": 0.4, "bid_size": 379.0, "ask": 0.6, "ask_size": 525.0, "iv": 0.0, "open_interest": 1365.0, "volume": 9.0, "delta": 0.9175, "gamma": 0.5591, "vega": 0.0005, "theta": -0.0067, "rho": 0.0001, "theo": 0.5126, "change": -0.15, "open": 0.59, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T13:24:40", "percent_change": -23.0769, "prev_day_close": 0.650000005960464}, {"option": "GAU261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3584, "open_interest": 171.0, "volume": 0.0, "delta": -0.132, "gamma": 0.4202, "vega": 0.0009, "theta": -0.0053, "rho": -0.0001, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T15:47:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GAU261120C00002500", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 47.0, "iv": 0.8689, "open_interest": 5154.0, "volume": 10.0, "delta": 0.4883, "gamma": 1.3454, "vega": 0.0016, "theta": -0.007, "rho": 0.0002, "theo": 0.1093, "change": -0.085, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T10:39:43", "percent_change": -37.7778, "prev_day_close": 0.225000001490116}, {"option": "GAU261120P00002500", "bid": 0.1, "bid_size": 20.0, "ask": 0.2, "ask_size": 936.0, "iv": 0.7473, "open_interest": 414.0, "volume": 3.0, "delta": -0.5266, "gamma": 1.2039, "vega": 0.0016, "theta": -0.0063, "rho": -0.0005, "theo": 0.1539, "change": 0.325, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T11:28:59", "percent_change": 433.333, "prev_day_close": 0.0750000011175871}, {"option": "GAU261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 2.5063, "open_interest": 1356.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0904, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:55:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GAU261120P00005000", "bid": 2.0, "bid_size": 166.0, "ask": 2.8, "ask_size": 106.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0887, "vega": 0.0003, "theta": -0.0031, "rho": -0.0016, "theo": 2.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-10-06T13:01:22", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "GAU261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 810.0, "iv": 4.626, "open_interest": 58.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.037, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T09:37:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GAU261120P00007500", "bid": 4.5, "bid_size": 156.0, "ask": 5.5, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0365, "vega": 0.0002, "theta": -0.0017, "rho": -0.0024, "theo": 5.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GAU261218C00000500", "bid": 1.7, "bid_size": 131.0, "ask": 2.65, "ask_size": 26.0, "iv": 6.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0267, "vega": 0.0003, "theta": -0.0023, "rho": 0.0002, "theo": 2.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "GAU261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2699.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0188, "vega": 0.0004, "theta": -0.0018, "rho": -0.0001, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GAU261218C00001000", "bid": 1.25, "bid_size": 166.0, "ask": 1.95, "ask_size": 73.0, "iv": 2.9697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0716, "vega": 0.0007, "theta": -0.0027, "rho": 0.0004, "theo": 1.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GAU261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2065.0, "iv": 4.9205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0586, "vega": 0.0008, "theta": -0.0024, "rho": -0.0002, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GAU261218C00001500", "bid": 0.6, "bid_size": 226.0, "ask": 1.45, "ask_size": 74.0, "iv": 1.3257, "open_interest": 5.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.1659, "vega": 0.0013, "theta": -0.003, "rho": 0.0007, "theo": 1.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-16T12:45:18", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "GAU261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2350.0, "iv": 3.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.1452, "vega": 0.0014, "theta": -0.0027, "rho": -0.0004, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GAU261218C00002000", "bid": 0.45, "bid_size": 169.0, "ask": 0.75, "ask_size": 490.0, "iv": 1.094, "open_interest": 95.0, "volume": 6.0, "delta": 0.7975, "gamma": 0.3889, "vega": 0.0022, "theta": -0.0032, "rho": 0.0009, "theo": 0.576, "change": -0.23, "open": 0.7, "high": 0.7, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T13:24:40", "percent_change": -28.75, "prev_day_close": 0.799999982118606}, {"option": "GAU261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 875.0, "iv": 1.0528, "open_interest": 5.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.353, "vega": 0.0023, "theta": -0.003, "rho": -0.0007, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T12:28:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GAU261218C00002500", "bid": 0.15, "bid_size": 23.0, "ask": 0.25, "ask_size": 35.0, "iv": 0.6834, "open_interest": 175.0, "volume": 316.0, "delta": 0.5207, "gamma": 0.6916, "vega": 0.0031, "theta": -0.0032, "rho": 0.0009, "theo": 0.215, "change": -0.11, "open": 0.25, "high": 0.25, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T12:22:03", "percent_change": -36.6667, "prev_day_close": 0.299999997019768}, {"option": "GAU261218P00002500", "bid": 0.05, "bid_size": 1907.0, "ask": 0.75, "ask_size": 1461.0, "iv": 1.1938, "open_interest": 1.0, "volume": 0.0, "delta": -0.4712, "gamma": 0.6544, "vega": 0.0031, "theta": -0.003, "rho": -0.0016, "theo": 0.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "GAU261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 523.0, "iv": 1.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.1573, "vega": 0.0016, "theta": -0.0032, "rho": 0.0002, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GAU261218P00005000", "bid": 2.0, "bid_size": 166.0, "ask": 3.0, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.1559, "vega": 0.0016, "theta": -0.0029, "rho": -0.0051, "theo": 2.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "GAU261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2319.0, "iv": 3.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0886, "vega": 0.0011, "theta": -0.0029, "rho": 0.0001, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GAU261218P00007500", "bid": 4.3, "bid_size": 156.0, "ask": 5.7, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0901, "vega": 0.0012, "theta": -0.0024, "rho": -0.0069, "theo": 5.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GAU270219C00000500", "bid": 1.7, "bid_size": 752.0, "ask": 2.7, "ask_size": 494.0, "iv": 4.0977, "open_interest": 106.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0258, "vega": 0.0006, "theta": -0.0007, "rho": 0.0005, "theo": 2.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:58:05", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "GAU270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2917.0, "iv": 6.9464, "open_interest": 1.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0192, "vega": 0.0007, "theta": -0.0007, "rho": -0.0002, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T10:49:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "GAU270219C00001000", "bid": 1.25, "bid_size": 975.0, "ask": 2.0, "ask_size": 342.0, "iv": 1.9492, "open_interest": 124.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0701, "vega": 0.0013, "theta": -0.001, "rho": 0.0011, "theo": 1.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T09:52:20", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "GAU270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2443.0, "iv": 3.2902, "open_interest": 1.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0593, "vega": 0.0015, "theta": -0.001, "rho": -0.0006, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T10:51:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GAU270219C00001500", "bid": 0.7, "bid_size": 1810.0, "ask": 1.25, "ask_size": 863.0, "iv": 0.0, "open_interest": 273.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.1562, "vega": 0.0024, "theta": -0.0012, "rho": 0.0019, "theo": 1.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:40:59", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "GAU270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 52.0, "iv": 0.9386, "open_interest": 4.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.1406, "vega": 0.0025, "theta": -0.0013, "rho": -0.001, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T10:42:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GAU270219C00002000", "bid": 0.5, "bid_size": 1394.0, "ask": 0.8, "ask_size": 2298.0, "iv": 0.7887, "open_interest": 1473.0, "volume": 0.0, "delta": 0.764, "gamma": 0.3158, "vega": 0.0039, "theta": -0.0015, "rho": 0.0025, "theo": 0.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:30:21", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GAU270219P00002000", "bid": 0.1, "bid_size": 78.0, "ask": 0.15, "ask_size": 22.0, "iv": 0.6584, "open_interest": 174.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.2966, "vega": 0.0039, "theta": -0.0014, "rho": -0.002, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:59:21", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GAU270219C00002500", "bid": 0.25, "bid_size": 30.0, "ask": 0.35, "ask_size": 45.0, "iv": 0.6046, "open_interest": 1084.0, "volume": 3.0, "delta": 0.5517, "gamma": 0.4543, "vega": 0.0051, "theta": -0.0017, "rho": 0.0024, "theo": 0.3285, "change": -0.09, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T10:17:34", "percent_change": -20.0, "prev_day_close": 0.450000002980232}, {"option": "GAU270219P00002500", "bid": 0.2, "bid_size": 934.0, "ask": 0.55, "ask_size": 3500.0, "iv": 0.7041, "open_interest": 1679.0, "volume": 2.0, "delta": -0.4314, "gamma": 0.4398, "vega": 0.0051, "theta": -0.0016, "rho": -0.004, "theo": 0.353, "change": 0.625, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T13:25:31", "percent_change": 227.273, "prev_day_close": 0.275000005960464}, {"option": "GAU270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1099.0, "iv": 0.9066, "open_interest": 93.0, "volume": 10.0, "delta": 0.1749, "gamma": 0.1756, "vega": 0.0034, "theta": -0.0018, "rho": 0.0009, "theo": 0.1049, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:43:03", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "GAU270219P00005000", "bid": 2.1, "bid_size": 234.0, "ask": 3.0, "ask_size": 146.0, "iv": 0.9007, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.1825, "vega": 0.0034, "theta": -0.0015, "rho": -0.0087, "theo": 2.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GAU270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 3366.0, "iv": 2.2522, "open_interest": 547.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.1071, "vega": 0.0025, "theta": -0.0017, "rho": 0.0006, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T15:34:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GAU270219P00007500", "bid": 4.2, "bid_size": 121.0, "ask": 5.9, "ask_size": 69.0, "iv": 1.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.12, "vega": 0.0025, "theta": -0.0011, "rho": -0.0096, "theo": 5.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GAU270521C00000500", "bid": 1.7, "bid_size": 165.0, "ask": 2.6, "ask_size": 74.0, "iv": 2.5372, "open_interest": 1.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0232, "vega": 0.0011, "theta": -0.0002, "rho": 0.0011, "theo": 2.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-01T13:07:28", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "GAU270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 209.0, "iv": 2.0816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.02, "vega": 0.0012, "theta": -0.0006, "rho": -0.0007, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GAU270521C00001000", "bid": 1.2, "bid_size": 766.0, "ask": 2.1, "ask_size": 134.0, "iv": 1.4544, "open_interest": 71.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0625, "vega": 0.0024, "theta": -0.0006, "rho": 0.0026, "theo": 1.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T11:48:26", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "GAU270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2302.0, "iv": 2.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0582, "vega": 0.0025, "theta": -0.0008, "rho": -0.0014, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GAU270521C00001500", "bid": 0.7, "bid_size": 710.0, "ask": 1.65, "ask_size": 65.0, "iv": 0.9763, "open_interest": 10.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.1278, "vega": 0.0039, "theta": -0.0008, "rho": 0.0039, "theo": 1.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-01T13:02:39", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GAU270521P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2147.0, "iv": 1.4537, "open_interest": 1.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.1236, "vega": 0.004, "theta": -0.001, "rho": -0.0024, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T14:51:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GAU270521C00002000", "bid": 0.5, "bid_size": 1216.0, "ask": 1.35, "ask_size": 965.0, "iv": 1.0264, "open_interest": 41.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.2248, "vega": 0.0056, "theta": -0.001, "rho": 0.0048, "theo": 0.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T09:40:21", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "GAU270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2415.0, "iv": 1.0836, "open_interest": 18.0, "volume": 0.0, "delta": -0.2407, "gamma": 0.2228, "vega": 0.0056, "theta": -0.0011, "rho": -0.004, "theo": 0.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T15:50:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GAU270521C00002500", "bid": 0.4, "bid_size": 821.0, "ask": 0.5, "ask_size": 45.0, "iv": 0.6264, "open_interest": 630.0, "volume": 91.0, "delta": 0.5923, "gamma": 0.3186, "vega": 0.0069, "theta": -0.0011, "rho": 0.0047, "theo": 0.4715, "change": -0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T11:32:16", "percent_change": -16.6667, "prev_day_close": 0.599999994039536}, {"option": "GAU270521P00002500", "bid": 0.4, "bid_size": 50.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.6499, "open_interest": 86.0, "volume": 19.0, "delta": -0.3948, "gamma": 0.3219, "vega": 0.0069, "theta": -0.0011, "rho": -0.0062, "theo": 0.4553, "change": 0.075, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T14:04:14", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "GAU270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1706.0, "iv": 0.7711, "open_interest": 87.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.1812, "vega": 0.0048, "theta": -0.001, "rho": 0.0017, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:54:13", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "GAU270521P00005000", "bid": 2.0, "bid_size": 228.0, "ask": 2.95, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.208, "vega": 0.0044, "theta": -0.0006, "rho": -0.0111, "theo": 2.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "GAU270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.9733, "open_interest": 51.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.1056, "vega": 0.0033, "theta": -0.0008, "rho": 0.001, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:25:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "GAU270521P00007500", "bid": 3.8, "bid_size": 186.0, "ask": 6.1, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.14, "vega": 0.0024, "theta": -0.0001, "rho": -0.0094, "theo": 5.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}], "symbol": "GAU", "security_type": "stock", "exchange_id": 3, "current_price": 2.4899, "price_change": -0.17, "price_change_percent": -6.3433, "bid": 2.4, "ask": 2.51, "bid_size": 2100, "ask_size": 1000, "open": 2.55, "high": 2.6099, "low": 2.43, "close": 2.51, "prev_day_close": 2.68, "volume": 3007150, "iv30": 76.81, "iv30_change": 4.705, "iv30_change_percent": 6.5252, "seqno": 21103243718, "last_trade_time": "2026-11-10T15:59:58", "tick": "down"}, "symbol": "GAU"}