{"timestamp": "2026-11-10 05:11:11", "data": {"options": [{"option": "GOAU261120C00036000", "bid": 8.0, "bid_size": 313.0, "ask": 9.7, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0198, "vega": 0.0081, "theta": -0.0393, "rho": 0.0044, "theo": 9.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "GOAU261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 333.0, "iv": 1.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0183, "vega": 0.0097, "theta": -0.0367, "rho": -0.0011, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GOAU261120C00037000", "bid": 7.0, "bid_size": 315.0, "ask": 8.7, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0242, "vega": 0.0098, "theta": -0.0424, "rho": 0.005, "theo": 8.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GOAU261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 333.0, "iv": 1.074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0226, "vega": 0.0112, "theta": -0.0399, "rho": -0.0013, "theo": 0.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "GOAU261120C00038000", "bid": 6.0, "bid_size": 315.0, "ask": 7.8, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.03, "vega": 0.0116, "theta": -0.0458, "rho": 0.0054, "theo": 7.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "GOAU261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 329.0, "iv": 0.9685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0282, "vega": 0.013, "theta": -0.0434, "rho": -0.0016, "theo": 0.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GOAU261120C00039000", "bid": 5.1, "bid_size": 313.0, "ask": 6.8, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0375, "vega": 0.0141, "theta": -0.0497, "rho": 0.0059, "theo": 6.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "GOAU261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 329.0, "iv": 0.8897, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0353, "vega": 0.0152, "theta": -0.0474, "rho": -0.0019, "theo": 0.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GOAU261120C00040000", "bid": 4.2, "bid_size": 313.0, "ask": 5.9, "ask_size": 238.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0469, "vega": 0.0164, "theta": -0.0539, "rho": 0.0062, "theo": 5.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "GOAU261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 329.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0446, "vega": 0.0178, "theta": -0.0517, "rho": -0.0024, "theo": 0.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GOAU261120C00041000", "bid": 3.2, "bid_size": 315.0, "ask": 5.1, "ask_size": 317.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0587, "vega": 0.0197, "theta": -0.0583, "rho": 0.0065, "theo": 4.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "GOAU261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 312.0, "iv": 0.7078, "open_interest": 1.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0563, "vega": 0.0208, "theta": -0.0564, "rho": -0.0031, "theo": 0.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-22T13:12:48", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GOAU261120C00042000", "bid": 2.55, "bid_size": 315.0, "ask": 4.3, "ask_size": 316.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.073, "vega": 0.0233, "theta": -0.063, "rho": 0.0068, "theo": 3.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "GOAU261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 312.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0705, "vega": 0.0241, "theta": -0.0613, "rho": -0.004, "theo": 0.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997764826}, {"option": "GOAU261120C00043000", "bid": 1.8, "bid_size": 316.0, "ask": 3.6, "ask_size": 329.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0881, "vega": 0.0268, "theta": -0.0675, "rho": 0.0066, "theo": 2.682, "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": 1.49999995529652}, {"option": "GOAU261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 312.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.0857, "vega": 0.0275, "theta": -0.066, "rho": -0.0052, "theo": 0.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "GOAU261120C00044000", "bid": 1.1, "bid_size": 316.0, "ask": 2.95, "ask_size": 329.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.6051, "gamma": 0.0999, "vega": 0.0299, "theta": -0.0712, "rho": 0.0064, "theo": 2.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GOAU261120P00044000", "bid": 0.7, "bid_size": 164.0, "ask": 2.25, "ask_size": 332.0, "iv": 0.6012, "open_interest": 0.0, "volume": 1.0, "delta": -0.3991, "gamma": 0.0976, "vega": 0.0301, "theta": -0.0698, "rho": -0.0068, "theo": 1.1745, "change": -1.05, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:13:15", "percent_change": -45.6522, "prev_day_close": 2.29999995231628}, {"option": "GOAU261120C00045000", "bid": 0.55, "bid_size": 307.0, "ask": 2.45, "ask_size": 328.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.103, "vega": 0.031, "theta": -0.0733, "rho": 0.0056, "theo": 1.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GOAU261120P00045000", "bid": 0.7, "bid_size": 325.0, "ask": 2.65, "ask_size": 323.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.4997, "gamma": 0.101, "vega": 0.031, "theta": -0.0719, "rho": -0.0086, "theo": 1.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "GOAU261120C00046000", "bid": 0.05, "bid_size": 785.0, "ask": 2.05, "ask_size": 312.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0964, "vega": 0.0302, "theta": -0.0732, "rho": 0.0048, "theo": 1.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GOAU261120P00046000", "bid": 1.35, "bid_size": 325.0, "ask": 3.2, "ask_size": 323.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.0948, "vega": 0.0301, "theta": -0.0718, "rho": -0.0103, "theo": 2.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "GOAU261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 331.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": 0.3276, "gamma": 0.0847, "vega": 0.0281, "theta": -0.0715, "rho": 0.004, "theo": 0.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "GOAU261120P00047000", "bid": 2.05, "bid_size": 325.0, "ask": 3.9, "ask_size": 327.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0834, "vega": 0.028, "theta": -0.0701, "rho": -0.0118, "theo": 3.0493, "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": 4.5}, {"option": "GOAU261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 313.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": 0.2672, "gamma": 0.0723, "vega": 0.0256, "theta": -0.0688, "rho": 0.0034, "theo": 0.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "GOAU261120P00048000", "bid": 2.85, "bid_size": 313.0, "ask": 4.5, "ask_size": 126.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0713, "vega": 0.0255, "theta": -0.0675, "rho": -0.0131, "theo": 3.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "GOAU261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 329.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0612, "vega": 0.0232, "theta": -0.0658, "rho": 0.0028, "theo": 0.5787, "change": 0.0, "open": 0.0, "high": 0.0, "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": "GOAU261120P00049000", "bid": 3.6, "bid_size": 315.0, "ask": 5.3, "ask_size": 126.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0604, "vega": 0.0231, "theta": -0.0645, "rho": -0.0141, "theo": 4.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "GOAU261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 329.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0519, "vega": 0.021, "theta": -0.0627, "rho": 0.0024, "theo": 0.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GOAU261120P00050000", "bid": 4.5, "bid_size": 315.0, "ask": 6.2, "ask_size": 126.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0513, "vega": 0.0208, "theta": -0.0614, "rho": -0.015, "theo": 5.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "GOAU261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 329.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0443, "vega": 0.019, "theta": -0.0597, "rho": 0.0021, "theo": 0.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "GOAU261120P00051000", "bid": 5.4, "bid_size": 313.0, "ask": 7.2, "ask_size": 113.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0438, "vega": 0.0189, "theta": -0.0584, "rho": -0.0158, "theo": 6.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "GOAU261218C00033000", "bid": 11.1, "bid_size": 12.0, "ask": 13.0, "ask_size": 225.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0153, "vega": 0.0167, "theta": -0.0183, "rho": 0.0137, "theo": 12.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GOAU261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 12.0, "iv": 0.8176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0134, "vega": 0.02, "theta": -0.0172, "rho": -0.0039, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GOAU261218C00034000", "bid": 10.2, "bid_size": 12.0, "ask": 12.0, "ask_size": 225.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0176, "vega": 0.0194, "theta": -0.0195, "rho": 0.0153, "theo": 11.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "GOAU261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0158, "vega": 0.0224, "theta": -0.0184, "rho": -0.0046, "theo": 0.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "GOAU261218C00035000", "bid": 9.2, "bid_size": 12.0, "ask": 11.1, "ask_size": 225.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0204, "vega": 0.0222, "theta": -0.0207, "rho": 0.0162, "theo": 10.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "GOAU261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0185, "vega": 0.0251, "theta": -0.0197, "rho": -0.0053, "theo": 0.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GOAU261218C00036000", "bid": 8.3, "bid_size": 12.0, "ask": 10.1, "ask_size": 225.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0237, "vega": 0.0254, "theta": -0.022, "rho": 0.0175, "theo": 9.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "GOAU261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0217, "vega": 0.0281, "theta": -0.021, "rho": -0.0062, "theo": 0.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "GOAU261218C00037000", "bid": 7.4, "bid_size": 12.0, "ask": 9.2, "ask_size": 225.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0276, "vega": 0.0292, "theta": -0.0235, "rho": 0.0188, "theo": 8.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GOAU261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0255, "vega": 0.0315, "theta": -0.0225, "rho": -0.0073, "theo": 0.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GOAU261218C00038000", "bid": 6.5, "bid_size": 12.0, "ask": 8.4, "ask_size": 313.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.032, "vega": 0.033, "theta": -0.025, "rho": 0.0198, "theo": 7.4551, "change": 0.0, "open": 0.0, "high": 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": "GOAU261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0299, "vega": 0.0352, "theta": -0.024, "rho": -0.0086, "theo": 0.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GOAU261218C00039000", "bid": 5.7, "bid_size": 12.0, "ask": 7.5, "ask_size": 317.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0371, "vega": 0.0374, "theta": -0.0266, "rho": 0.0208, "theo": 6.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "GOAU261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.035, "vega": 0.0392, "theta": -0.0256, "rho": -0.0102, "theo": 0.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "GOAU261218C00040000", "bid": 4.9, "bid_size": 12.0, "ask": 6.8, "ask_size": 317.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0426, "vega": 0.0419, "theta": -0.0282, "rho": 0.0211, "theo": 5.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "GOAU261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.0405, "vega": 0.0434, "theta": -0.0272, "rho": -0.0121, "theo": 0.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "GOAU261218C00041000", "bid": 4.0, "bid_size": 12.0, "ask": 6.1, "ask_size": 317.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0483, "vega": 0.0466, "theta": -0.0298, "rho": 0.0216, "theo": 4.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "GOAU261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0462, "vega": 0.0476, "theta": -0.0288, "rho": -0.0145, "theo": 1.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "GOAU261218C00042000", "bid": 3.3, "bid_size": 12.0, "ask": 5.3, "ask_size": 326.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.0537, "vega": 0.051, "theta": -0.0312, "rho": 0.0216, "theo": 4.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "GOAU261218P00042000", "bid": 0.25, "bid_size": 325.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": -0.3095, "gamma": 0.0517, "vega": 0.0516, "theta": -0.0303, "rho": -0.0172, "theo": 1.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "GOAU261218C00043000", "bid": 2.7, "bid_size": 12.0, "ask": 4.7, "ask_size": 328.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0581, "vega": 0.0545, "theta": -0.0324, "rho": 0.0211, "theo": 3.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "GOAU261218P00043000", "bid": 0.65, "bid_size": 325.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.3645, "gamma": 0.0562, "vega": 0.0549, "theta": -0.0316, "rho": -0.0204, "theo": 1.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "GOAU261218C00044000", "bid": 2.1, "bid_size": 12.0, "ask": 4.3, "ask_size": 327.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.0608, "vega": 0.0569, "theta": -0.0334, "rho": 0.0198, "theo": 2.9488, "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": 2.05000001192093}, {"option": "GOAU261218P00044000", "bid": 1.15, "bid_size": 325.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.4237, "gamma": 0.0591, "vega": 0.0571, "theta": -0.0325, "rho": -0.0239, "theo": 2.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "GOAU261218C00045000", "bid": 1.6, "bid_size": 12.0, "ask": 3.8, "ask_size": 331.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.0613, "vega": 0.058, "theta": -0.0339, "rho": 0.0184, "theo": 2.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "GOAU261218P00045000", "bid": 1.65, "bid_size": 303.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.4837, "gamma": 0.0599, "vega": 0.058, "theta": -0.0331, "rho": -0.0275, "theo": 2.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "GOAU261218C00046000", "bid": 1.05, "bid_size": 12.0, "ask": 3.3, "ask_size": 327.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.4533, "gamma": 0.0599, "vega": 0.0578, "theta": -0.034, "rho": 0.0168, "theo": 2.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "GOAU261218P00046000", "bid": 2.2, "bid_size": 324.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0587, "vega": 0.0576, "theta": -0.0332, "rho": -0.0311, "theo": 3.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "GOAU261218C00047000", "bid": 0.7, "bid_size": 12.0, "ask": 2.85, "ask_size": 306.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.3997, "gamma": 0.0569, "vega": 0.0564, "theta": -0.0338, "rho": 0.0152, "theo": 1.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GOAU261218P00047000", "bid": 2.8, "bid_size": 324.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.5937, "gamma": 0.0559, "vega": 0.0562, "theta": -0.033, "rho": -0.0346, "theo": 4.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "GOAU261218C00048000", "bid": 0.3, "bid_size": 12.0, "ask": 2.5, "ask_size": 306.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0531, "vega": 0.0544, "theta": -0.0334, "rho": 0.0138, "theo": 1.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GOAU261218P00048000", "bid": 3.4, "bid_size": 324.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.0523, "vega": 0.054, "theta": -0.0325, "rho": -0.0378, "theo": 4.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "GOAU270115C00034000", "bid": 10.0, "bid_size": 12.0, "ask": 12.5, "ask_size": 193.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.017, "vega": 0.0286, "theta": -0.0115, "rho": 0.0294, "theo": 11.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "GOAU270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.016, "vega": 0.0313, "theta": -0.012, "rho": -0.0084, "theo": 0.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GOAU270115C00035000", "bid": 9.1, "bid_size": 12.0, "ask": 11.6, "ask_size": 185.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0198, "vega": 0.0334, "theta": -0.0129, "rho": 0.0319, "theo": 10.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "GOAU270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0187, "vega": 0.0355, "theta": -0.0132, "rho": -0.01, "theo": 0.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GOAU270115C00036000", "bid": 8.2, "bid_size": 12.0, "ask": 10.7, "ask_size": 185.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0228, "vega": 0.038, "theta": -0.0143, "rho": 0.0336, "theo": 9.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "GOAU270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0217, "vega": 0.0401, "theta": -0.0146, "rho": -0.012, "theo": 0.6549, "change": 0.0, "open": 0.0, "high": 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": "GOAU270115C00037000", "bid": 7.3, "bid_size": 12.0, "ask": 9.9, "ask_size": 304.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0262, "vega": 0.0434, "theta": -0.0158, "rho": 0.0354, "theo": 8.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "GOAU270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.025, "vega": 0.045, "theta": -0.0159, "rho": -0.0142, "theo": 0.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GOAU270115C00038000", "bid": 6.4, "bid_size": 12.0, "ask": 9.7, "ask_size": 291.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0297, "vega": 0.0489, "theta": -0.0173, "rho": 0.0366, "theo": 7.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-07T11:54:00", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "GOAU270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0286, "vega": 0.0501, "theta": -0.0173, "rho": -0.0168, "theo": 0.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "GOAU270115C00039000", "bid": 5.6, "bid_size": 12.0, "ask": 8.3, "ask_size": 307.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.0334, "vega": 0.0541, "theta": -0.0187, "rho": 0.0373, "theo": 6.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GOAU270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0323, "vega": 0.0553, "theta": -0.0187, "rho": -0.0199, "theo": 1.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "GOAU270115C00040000", "bid": 4.9, "bid_size": 12.0, "ask": 7.5, "ask_size": 318.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.0371, "vega": 0.0597, "theta": -0.0201, "rho": 0.0381, "theo": 6.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GOAU270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.0359, "vega": 0.0603, "theta": -0.02, "rho": -0.0233, "theo": 1.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "GOAU270115C00041000", "bid": 4.2, "bid_size": 12.0, "ask": 7.0, "ask_size": 322.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0405, "vega": 0.0645, "theta": -0.0214, "rho": 0.0375, "theo": 5.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "GOAU270115P00041000", "bid": 0.3, "bid_size": 325.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.4468, "open_interest": 2.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0394, "vega": 0.065, "theta": -0.0213, "rho": -0.0271, "theo": 1.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-24T09:30:48", "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "GOAU270115C00042000", "bid": 3.5, "bid_size": 12.0, "ask": 6.2, "ask_size": 329.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": 0.6691, "gamma": 0.0435, "vega": 0.0687, "theta": -0.0225, "rho": 0.0368, "theo": 4.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "GOAU270115P00042000", "bid": 0.65, "bid_size": 324.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0424, "vega": 0.0691, "theta": -0.0223, "rho": -0.0313, "theo": 2.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "GOAU270115C00043000", "bid": 2.95, "bid_size": 12.0, "ask": 5.6, "ask_size": 330.0, "iv": 0.4407, "open_interest": 3.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0458, "vega": 0.0722, "theta": -0.0234, "rho": 0.036, "theo": 4.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-06-29T11:41:47", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "GOAU270115P00043000", "bid": 1.1, "bid_size": 325.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0449, "vega": 0.0724, "theta": -0.0231, "rho": -0.0358, "theo": 2.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "GOAU270115C00044000", "bid": 2.45, "bid_size": 12.0, "ask": 5.2, "ask_size": 331.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0474, "vega": 0.0746, "theta": -0.024, "rho": 0.0343, "theo": 3.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "GOAU270115P00044000", "bid": 1.5, "bid_size": 325.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0466, "vega": 0.0746, "theta": -0.0237, "rho": -0.0404, "theo": 2.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "GOAU270115C00045000", "bid": 1.9, "bid_size": 12.0, "ask": 4.7, "ask_size": 331.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.5264, "gamma": 0.0482, "vega": 0.0758, "theta": -0.0244, "rho": 0.0322, "theo": 3.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "GOAU270115P00045000", "bid": 2.05, "bid_size": 328.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0474, "vega": 0.0758, "theta": -0.024, "rho": -0.045, "theo": 3.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GOAU270115C00046000", "bid": 1.45, "bid_size": 12.0, "ask": 4.3, "ask_size": 335.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.479, "gamma": 0.048, "vega": 0.076, "theta": -0.0244, "rho": 0.0302, "theo": 2.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "GOAU270115P00046000", "bid": 2.6, "bid_size": 325.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0474, "vega": 0.0759, "theta": -0.024, "rho": -0.0497, "theo": 3.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GOAU270115C00047000", "bid": 1.1, "bid_size": 12.0, "ask": 3.9, "ask_size": 335.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.4335, "gamma": 0.0472, "vega": 0.0751, "theta": -0.0242, "rho": 0.028, "theo": 2.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GOAU270115P00047000", "bid": 3.1, "bid_size": 324.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0466, "vega": 0.075, "theta": -0.0237, "rho": -0.0541, "theo": 4.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GOAU270115C00048000", "bid": 0.75, "bid_size": 12.0, "ask": 3.8, "ask_size": 327.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.0457, "vega": 0.0734, "theta": -0.0238, "rho": 0.0255, "theo": 2.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GOAU270115P00048000", "bid": 3.9, "bid_size": 313.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0452, "vega": 0.0733, "theta": -0.0232, "rho": -0.0582, "theo": 5.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "GOAU270115C00049000", "bid": 0.45, "bid_size": 12.0, "ask": 3.2, "ask_size": 103.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.0436, "vega": 0.071, "theta": -0.0232, "rho": 0.0234, "theo": 1.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GOAU270115P00049000", "bid": 4.6, "bid_size": 324.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": -0.6397, "gamma": 0.0433, "vega": 0.0709, "theta": -0.0226, "rho": -0.0622, "theo": 5.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "GOAU270115C00050000", "bid": 0.15, "bid_size": 9.0, "ask": 2.85, "ask_size": 291.0, "iv": 0.4342, "open_interest": 1.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0413, "vega": 0.0682, "theta": -0.0225, "rho": 0.0213, "theo": 1.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-19T15:59:56", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GOAU270115P00050000", "bid": 5.2, "bid_size": 324.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.041, "vega": 0.068, "theta": -0.0218, "rho": -0.0656, "theo": 6.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "GOAU270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 291.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0388, "vega": 0.0649, "theta": -0.0217, "rho": 0.0193, "theo": 1.3703, "change": 0.0, "open": 0.0, "high": 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": "GOAU270115P00051000", "bid": 6.1, "bid_size": 301.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0386, "vega": 0.0648, "theta": -0.0208, "rho": -0.0687, "theo": 7.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "GOAU270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 291.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.2535, "gamma": 0.0362, "vega": 0.0615, "theta": -0.0208, "rho": 0.0175, "theo": 1.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GOAU270115P00052000", "bid": 6.9, "bid_size": 301.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0361, "vega": 0.0614, "theta": -0.0199, "rho": -0.0718, "theo": 8.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GOAU270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 103.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0337, "vega": 0.058, "theta": -0.0198, "rho": 0.0158, "theo": 1.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GOAU270115P00053000", "bid": 7.7, "bid_size": 315.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0336, "vega": 0.058, "theta": -0.0188, "rho": -0.0739, "theo": 9.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "GOAU270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 293.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0312, "vega": 0.0546, "theta": -0.0189, "rho": 0.0143, "theo": 0.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "GOAU270115P00054000", "bid": 8.6, "bid_size": 306.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0311, "vega": 0.0546, "theta": -0.0178, "rho": -0.0766, "theo": 10.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "GOAU270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 293.0, "iv": 0.5137, "open_interest": 1.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0288, "vega": 0.0512, "theta": -0.018, "rho": 0.0129, "theo": 0.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-25T14:12:08", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GOAU270115P00055000", "bid": 9.3, "bid_size": 313.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0288, "vega": 0.0513, "theta": -0.0168, "rho": -0.0781, "theo": 10.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "GOAU270416C00034000", "bid": 9.4, "bid_size": 13.0, "ask": 14.4, "ask_size": 24.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0171, "vega": 0.0697, "theta": -0.0105, "rho": 0.0737, "theo": 12.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "GOAU270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.0159, "vega": 0.0711, "theta": -0.0112, "rho": -0.0345, "theo": 1.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "GOAU270416C00035000", "bid": 8.6, "bid_size": 10.0, "ask": 13.5, "ask_size": 43.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0186, "vega": 0.0748, "theta": -0.011, "rho": 0.0758, "theo": 11.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GOAU270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0174, "vega": 0.0761, "theta": -0.0117, "rho": -0.0383, "theo": 1.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GOAU270416C00036000", "bid": 7.9, "bid_size": 13.0, "ask": 12.9, "ask_size": 24.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.0202, "vega": 0.08, "theta": -0.0116, "rho": 0.0771, "theo": 10.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "GOAU270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0191, "vega": 0.0812, "theta": -0.0122, "rho": -0.0424, "theo": 1.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GOAU270416C00037000", "bid": 7.2, "bid_size": 10.0, "ask": 12.1, "ask_size": 43.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.0218, "vega": 0.0854, "theta": -0.0121, "rho": 0.0789, "theo": 9.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "GOAU270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0208, "vega": 0.0862, "theta": -0.0126, "rho": -0.0468, "theo": 2.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GOAU270416C00038000", "bid": 6.5, "bid_size": 13.0, "ask": 11.5, "ask_size": 54.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.749, "gamma": 0.0234, "vega": 0.0906, "theta": -0.0126, "rho": 0.08, "theo": 9.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "GOAU270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0224, "vega": 0.0912, "theta": -0.0131, "rho": -0.0518, "theo": 2.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "GOAU270416C00039000", "bid": 5.9, "bid_size": 10.0, "ask": 10.8, "ask_size": 54.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0249, "vega": 0.0956, "theta": -0.0131, "rho": 0.0806, "theo": 8.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "GOAU270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.0241, "vega": 0.096, "theta": -0.0135, "rho": -0.057, "theo": 2.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "GOAU270416C00040000", "bid": 5.2, "bid_size": 10.0, "ask": 10.1, "ask_size": 52.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.0264, "vega": 0.1002, "theta": -0.0136, "rho": 0.0805, "theo": 7.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GOAU270416P00040000", "bid": 0.3, "bid_size": 326.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.0256, "vega": 0.1005, "theta": -0.0139, "rho": -0.0627, "theo": 2.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "GOAU270416C00041000", "bid": 4.6, "bid_size": 14.0, "ask": 9.6, "ask_size": 50.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": 0.6665, "gamma": 0.0277, "vega": 0.1044, "theta": -0.014, "rho": 0.0796, "theo": 7.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "GOAU270416P00041000", "bid": 0.6, "bid_size": 62.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.027, "vega": 0.1046, "theta": -0.0142, "rho": -0.0685, "theo": 3.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "GOAU270416C00042000", "bid": 4.1, "bid_size": 14.0, "ask": 9.1, "ask_size": 58.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.6365, "gamma": 0.0288, "vega": 0.108, "theta": -0.0144, "rho": 0.0785, "theo": 6.4108, "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": 4.74999988079071}, {"option": "GOAU270416P00042000", "bid": 1.1, "bid_size": 62.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.349, "gamma": 0.0282, "vega": 0.1081, "theta": -0.0145, "rho": -0.0745, "theo": 3.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "GOAU270416C00043000", "bid": 3.6, "bid_size": 14.0, "ask": 8.6, "ask_size": 58.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.6057, "gamma": 0.0297, "vega": 0.111, "theta": -0.0148, "rho": 0.0767, "theo": 5.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "GOAU270416P00043000", "bid": 1.6, "bid_size": 62.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0292, "vega": 0.111, "theta": -0.0148, "rho": -0.0807, "theo": 4.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "GOAU270416C00044000", "bid": 3.1, "bid_size": 13.0, "ask": 8.0, "ask_size": 96.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.5747, "gamma": 0.0304, "vega": 0.1133, "theta": -0.015, "rho": 0.0746, "theo": 5.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "GOAU270416P00044000", "bid": 2.0, "bid_size": 57.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.03, "vega": 0.1133, "theta": -0.015, "rho": -0.0869, "theo": 4.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "GOAU270416C00045000", "bid": 2.6, "bid_size": 11.0, "ask": 7.5, "ask_size": 95.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.0308, "vega": 0.1148, "theta": -0.0152, "rho": 0.0721, "theo": 4.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "GOAU270416P00045000", "bid": 2.6, "bid_size": 62.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0305, "vega": 0.1148, "theta": -0.0151, "rho": -0.0933, "theo": 5.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "GOAU270416C00046000", "bid": 2.1, "bid_size": 11.0, "ask": 7.0, "ask_size": 95.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.5135, "gamma": 0.0309, "vega": 0.1156, "theta": -0.0154, "rho": 0.0694, "theo": 4.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "GOAU270416P00046000", "bid": 3.2, "bid_size": 75.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.0307, "vega": 0.1156, "theta": -0.0152, "rho": -0.099, "theo": 5.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "GOAU270416C00047000", "bid": 1.8, "bid_size": 11.0, "ask": 6.7, "ask_size": 95.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.0307, "vega": 0.1158, "theta": -0.0155, "rho": 0.0666, "theo": 4.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "GOAU270416P00047000", "bid": 3.8, "bid_size": 59.0, "ask": 8.8, "ask_size": 14.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.0307, "vega": 0.1158, "theta": -0.0152, "rho": -0.105, "theo": 6.2651, "change": 0.0, "open": 0.0, "high": 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": "GOAU270416C00048000", "bid": 1.4, "bid_size": 14.0, "ask": 6.4, "ask_size": 59.0, "iv": 0.4454, "open_interest": 1.0, "volume": 0.0, "delta": 0.456, "gamma": 0.0304, "vega": 0.1153, "theta": -0.0156, "rho": 0.0635, "theo": 3.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-15T12:11:47", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "GOAU270416P00048000", "bid": 4.4, "bid_size": 58.0, "ask": 9.4, "ask_size": 14.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.0304, "vega": 0.1153, "theta": -0.0151, "rho": -0.1106, "theo": 6.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "GOAU270416C00049000", "bid": 1.1, "bid_size": 11.0, "ask": 6.0, "ask_size": 96.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.0299, "vega": 0.1144, "theta": -0.0156, "rho": 0.0606, "theo": 3.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "GOAU270416P00049000", "bid": 5.1, "bid_size": 75.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.03, "vega": 0.1144, "theta": -0.015, "rho": -0.1155, "theo": 7.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "GOAU270416C00050000", "bid": 0.8, "bid_size": 11.0, "ask": 5.7, "ask_size": 96.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.0292, "vega": 0.113, "theta": -0.0155, "rho": 0.0576, "theo": 3.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "GOAU270416P00050000", "bid": 5.7, "bid_size": 75.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.0294, "vega": 0.113, "theta": -0.0149, "rho": -0.1204, "theo": 8.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "GOAU270416C00051000", "bid": 0.5, "bid_size": 14.0, "ask": 5.5, "ask_size": 59.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0284, "vega": 0.1112, "theta": -0.0154, "rho": 0.0547, "theo": 2.9923, "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": 2.5}, {"option": "GOAU270416P00051000", "bid": 6.5, "bid_size": 50.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.0287, "vega": 0.1112, "theta": -0.0147, "rho": -0.1248, "theo": 9.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "GOAU270416C00052000", "bid": 0.3, "bid_size": 11.0, "ask": 5.2, "ask_size": 96.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.3587, "gamma": 0.0276, "vega": 0.1092, "theta": -0.0153, "rho": 0.052, "theo": 2.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GOAU270416P00052000", "bid": 7.2, "bid_size": 37.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -0.6257, "gamma": 0.0279, "vega": 0.1092, "theta": -0.0145, "rho": -0.1289, "theo": 9.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "GOAU270416C00053000", "bid": 0.75, "bid_size": 12.0, "ask": 5.0, "ask_size": 97.0, "iv": 0.4839, "open_interest": 0.0, "volume": 1.0, "delta": 0.3383, "gamma": 0.0267, "vega": 0.1069, "theta": -0.0152, "rho": 0.0495, "theo": 2.5912, "change": -0.3, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:45:20", "percent_change": -12.0, "prev_day_close": 2.5}, {"option": "GOAU270416P00053000", "bid": 8.0, "bid_size": 140.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0271, "vega": 0.1069, "theta": -0.0142, "rho": -0.1325, "theo": 10.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}], "symbol": "GOAU", "security_type": "stock", "exchange_id": 3, "current_price": 44.9732, "price_change": 2.0332, "price_change_percent": 4.5212, "bid": 39.77, "ask": 50.23, "bid_size": 100, "ask_size": 100, "open": 44.06, "high": 45.265, "low": 44.32, "close": 44.9732, "prev_day_close": 44.97, "volume": 26348, "iv30": 45.775, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201176, "last_trade_time": "2026-11-09T15:35:56", "tick": "down"}, "symbol": "GOAU"}