{"timestamp": "2026-11-10 02:34:48", "data": {"options": [{"option": "GOLD261120C00024000", "bid": 13.2, "bid_size": 63.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0043, "vega": 0.0024, "theta": -0.0127, "rho": 0.0058, "theo": 14.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "GOLD261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.314, "open_interest": 10.0, "volume": 1.0, "delta": -0.0183, "gamma": 0.0049, "vega": 0.003, "theta": -0.0168, "rho": -0.0002, "theo": 0.063, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:14:55", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "GOLD261120C00025000", "bid": 11.6, "bid_size": 72.0, "ask": 14.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0052, "vega": 0.003, "theta": -0.014, "rho": 0.0061, "theo": 13.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.02, "last_trade_time": "2026-09-09T09:58:05", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "GOLD261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 190.0, "iv": 2.0159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.006, "vega": 0.0034, "theta": -0.0181, "rho": -0.0003, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOLD261120C00029000", "bid": 8.0, "bid_size": 72.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0122, "vega": 0.0051, "theta": -0.0204, "rho": 0.007, "theo": 9.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "GOLD261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 1.3768, "open_interest": 1.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0136, "vega": 0.0059, "theta": -0.0243, "rho": -0.0006, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOLD261120C00030000", "bid": 7.2, "bid_size": 64.0, "ask": 9.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0154, "vega": 0.0057, "theta": -0.0222, "rho": 0.0071, "theo": 8.6148, "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": 7.79999995231628}, {"option": "GOLD261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 1.1664, "open_interest": 48.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0171, "vega": 0.0068, "theta": -0.026, "rho": -0.0007, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:10:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOLD261120C00034000", "bid": 3.4, "bid_size": 74.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.8991, "gamma": 0.0454, "vega": 0.0113, "theta": -0.0322, "rho": 0.0076, "theo": 4.7099, "change": 0.2, "open": 5.1, "high": 5.1, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T13:55:03", "percent_change": 4.93827, "prev_day_close": 4.04999995231628}, {"option": "GOLD261120P00034000", "bid": 0.1, "bid_size": 29.0, "ask": 0.3, "ask_size": 58.0, "iv": 0.5745, "open_interest": 471.0, "volume": 2.0, "delta": -0.117, "gamma": 0.0487, "vega": 0.0131, "theta": -0.0353, "rho": -0.0015, "theo": 0.2371, "change": -0.085, "open": 0.24, "high": 0.24, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:42:07", "percent_change": -30.9091, "prev_day_close": 0.274999994784594}, {"option": "GOLD261120C00035000", "bid": 2.6, "bid_size": 74.0, "ask": 4.7, "ask_size": 35.0, "iv": 0.4488, "open_interest": 10.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0629, "vega": 0.0143, "theta": -0.0373, "rho": 0.0076, "theo": 3.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T11:09:28", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GOLD261120P00035000", "bid": 0.1, "bid_size": 4.0, "ask": 0.4, "ask_size": 53.0, "iv": 0.5545, "open_interest": 217.0, "volume": 22.0, "delta": -0.1588, "gamma": 0.0662, "vega": 0.0161, "theta": -0.0399, "rho": -0.002, "theo": 0.3138, "change": -0.115, "open": 0.35, "high": 0.49, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:42:07", "percent_change": -27.0588, "prev_day_close": 0.425000011920929}, {"option": "GOLD261120C00039000", "bid": 0.9, "bid_size": 47.0, "ask": 1.35, "ask_size": 38.0, "iv": 0.5186, "open_interest": 58.0, "volume": 44.0, "delta": 0.4541, "gamma": 0.1278, "vega": 0.0262, "theta": -0.06, "rho": 0.0047, "theo": 1.0156, "change": 0.04, "open": 1.06, "high": 1.25, "low": 0.7, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T15:59:46", "percent_change": 3.80952, "prev_day_close": 1.05000001192093}, {"option": "GOLD261120P00039000", "bid": 1.5, "bid_size": 38.0, "ask": 2.6, "ask_size": 111.0, "iv": 0.6343, "open_interest": 393.0, "volume": 11.0, "delta": -0.5657, "gamma": 0.1238, "vega": 0.0262, "theta": -0.0579, "rho": -0.0069, "theo": 1.636, "change": -0.52, "open": 2.4, "high": 2.4, "low": 1.6, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T10:50:42", "percent_change": -22.1277, "prev_day_close": 2.35000002384186}, {"option": "GOLD261120C00040000", "bid": 0.5, "bid_size": 35.0, "ask": 1.3, "ask_size": 74.0, "iv": 0.5767, "open_interest": 89.0, "volume": 9.0, "delta": 0.3384, "gamma": 0.1148, "vega": 0.0243, "theta": -0.056, "rho": 0.0036, "theo": 0.6809, "change": 0.0, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:55:35", "percent_change": 1.70299e-06, "prev_day_close": 0.699999988079071}, {"option": "GOLD261120P00040000", "bid": 1.05, "bid_size": 211.0, "ask": 3.8, "ask_size": 144.0, "iv": 0.5324, "open_interest": 56.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.1105, "vega": 0.024, "theta": -0.0536, "rho": -0.0084, "theo": 2.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T09:37:57", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "GOLD261120C00044000", "bid": 0.1, "bid_size": 3.0, "ask": 0.3, "ask_size": 70.0, "iv": 0.6086, "open_interest": 165.0, "volume": 27.0, "delta": 0.0904, "gamma": 0.0438, "vega": 0.0108, "theta": -0.0269, "rho": 0.001, "theo": 0.1461, "change": -0.08, "open": 0.38, "high": 0.38, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:42:46", "percent_change": -40.0, "prev_day_close": 0.200000002980232}, {"option": "GOLD261120P00044000", "bid": 4.7, "bid_size": 74.0, "ask": 7.1, "ask_size": 69.0, "iv": 0.6436, "open_interest": 24.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0423, "vega": 0.0107, "theta": -0.0253, "rho": -0.0116, "theo": 5.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-10-30T14:58:14", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GOLD261120C00045000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 280.0, "iv": 0.6796, "open_interest": 261.0, "volume": 13.0, "delta": 0.0656, "gamma": 0.033, "vega": 0.0085, "theta": -0.0215, "rho": 0.0008, "theo": 0.1035, "change": -0.08, "open": 0.11, "high": 0.18, "low": 0.09, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:59:34", "percent_change": -40.0, "prev_day_close": 0.200000006705523}, {"option": "GOLD261120P00045000", "bid": 6.1, "bid_size": 26.0, "ask": 8.1, "ask_size": 41.0, "iv": 0.8564, "open_interest": 13.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0319, "vega": 0.0084, "theta": -0.02, "rho": -0.012, "theo": 6.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-19T09:59:56", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GOLD261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 233.0, "iv": 1.1785, "open_interest": 562.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0115, "vega": 0.0034, "theta": -0.0094, "rho": 0.0003, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:27:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "GOLD261120P00049000", "bid": 9.7, "bid_size": 20.0, "ask": 12.0, "ask_size": 41.0, "iv": 0.9306, "open_interest": 35.0, "volume": 2.0, "delta": -0.979, "gamma": 0.0112, "vega": 0.0034, "theta": -0.0079, "rho": -0.0134, "theo": 10.688, "change": -0.5, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T11:02:08", "percent_change": -4.42478, "prev_day_close": 11.2999997138977}, {"option": "GOLD261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 209.0, "iv": 1.0879, "open_interest": 162.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0091, "vega": 0.0028, "theta": -0.0078, "rho": 0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:30:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOLD261120P00050000", "bid": 10.6, "bid_size": 59.0, "ask": 13.6, "ask_size": 50.0, "iv": 1.2087, "open_interest": 1.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0088, "vega": 0.0027, "theta": -0.0063, "rho": -0.0136, "theo": 11.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T09:33:57", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "GOLD261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 74.0, "iv": 1.2599, "open_interest": 98.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.004, "vega": 0.0014, "theta": -0.0042, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GOLD261120P00054000", "bid": 14.6, "bid_size": 53.0, "ask": 17.7, "ask_size": 50.0, "iv": 1.488, "open_interest": 1.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0039, "vega": 0.0014, "theta": -0.0023, "rho": -0.0148, "theo": 15.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "GOLD261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 119.0, "iv": 1.5195, "open_interest": 58.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0033, "vega": 0.0012, "theta": -0.0036, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:46:18", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "GOLD261120P00055000", "bid": 15.6, "bid_size": 61.0, "ask": 18.6, "ask_size": 51.0, "iv": 1.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0032, "vega": 0.0011, "theta": -0.0016, "rho": -0.0151, "theo": 16.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-21T09:57:38", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "GOLD261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 253.0, "iv": 2.1459, "open_interest": 11.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0017, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:50:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GOLD261120P00059000", "bid": 19.6, "bid_size": 53.0, "ask": 22.6, "ask_size": 51.0, "iv": 1.7117, "open_interest": 1.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0017, "vega": 0.0007, "theta": 0.0, "rho": -0.0162, "theo": 20.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "GOLD261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 1.7727, "open_interest": 2.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0015, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-22T15:45:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOLD261120P00060000", "bid": 20.6, "bid_size": 58.0, "ask": 23.2, "ask_size": 51.0, "iv": 1.5557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0014, "vega": 0.0006, "theta": 0.0, "rho": -0.0165, "theo": 21.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.36, "last_trade_time": "2026-09-15T14:47:24", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "GOLD261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 1.9533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0013, "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": 1.0}, {"option": "GOLD261120P00064000", "bid": 24.7, "bid_size": 15.0, "ask": 27.5, "ask_size": 48.0, "iv": 1.9448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0008, "vega": 0.0004, "theta": 0.0, "rho": -0.0176, "theo": 25.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "GOLD261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 254.0, "iv": 2.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0027, "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": 0.375}, {"option": "GOLD261120P00065000", "bid": 25.6, "bid_size": 58.0, "ask": 28.2, "ask_size": 51.0, "iv": 1.7706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0008, "vega": 0.0003, "theta": 0.0, "rho": -0.0178, "theo": 26.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "GOLD261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 2.1575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "GOLD261120P00069000", "bid": 29.5, "bid_size": 72.0, "ask": 32.2, "ask_size": 50.0, "iv": 1.857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": -0.0189, "theo": 30.6335, "change": 0.0, "open": 0.0, "high": 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": "GOLD261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 2.1959, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 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": "GOLD261120P00070000", "bid": 30.5, "bid_size": 72.0, "ask": 33.5, "ask_size": 50.0, "iv": 2.0882, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": -0.0192, "theo": 31.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "GOLD261218C00019000", "bid": 17.5, "bid_size": 31.0, "ask": 21.4, "ask_size": 9.0, "iv": 1.1082, "open_interest": 1.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0028, "vega": 0.0036, "theta": -0.0047, "rho": 0.0084, "theo": 19.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-09-17T15:54:50", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "GOLD261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 44.0, "iv": 1.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0031, "vega": 0.0054, "theta": -0.0074, "rho": -0.0008, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "GOLD261218C00021500", "bid": 15.0, "bid_size": 40.0, "ask": 19.1, "ask_size": 3.0, "iv": 1.0208, "open_interest": 3.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0044, "vega": 0.0045, "theta": -0.0063, "rho": 0.0093, "theo": 16.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-09-18T11:34:06", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "GOLD261218P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 1.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0046, "vega": 0.007, "theta": -0.0083, "rho": -0.0011, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOLD261218C00024000", "bid": 13.2, "bid_size": 49.0, "ask": 16.4, "ask_size": 5.0, "iv": 1.0984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.007, "vega": 0.007, "theta": -0.008, "rho": 0.0127, "theo": 14.4932, "change": 0.0, "open": 0.0, "high": 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": "GOLD261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 151.0, "iv": 1.3071, "open_interest": 8.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0069, "vega": 0.009, "theta": -0.0093, "rho": -0.0014, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOLD261218C00029000", "bid": 8.3, "bid_size": 129.0, "ask": 10.7, "ask_size": 42.0, "iv": 0.5357, "open_interest": 41.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0179, "vega": 0.0148, "theta": -0.012, "rho": 0.0211, "theo": 9.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-07T11:08:39", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "GOLD261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 46.0, "iv": 0.5278, "open_interest": 14.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0169, "vega": 0.016, "theta": -0.0121, "rho": -0.0028, "theo": 0.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "GOLD261218C00030000", "bid": 7.3, "bid_size": 63.0, "ask": 9.8, "ask_size": 34.0, "iv": 0.5213, "open_interest": 17.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0219, "vega": 0.017, "theta": -0.0132, "rho": 0.0214, "theo": 8.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.93, "last_trade_time": "2026-11-05T12:18:47", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "GOLD261218P00030000", "bid": 0.1, "bid_size": 25.0, "ask": 0.3, "ask_size": 48.0, "iv": 0.5276, "open_interest": 7.0, "volume": 1.0, "delta": -0.0788, "gamma": 0.0207, "vega": 0.0185, "theta": -0.0131, "rho": -0.0034, "theo": 0.2671, "change": -0.17, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T11:28:00", "percent_change": -37.7778, "prev_day_close": 0.450000006705523}, {"option": "GOLD261218C00034000", "bid": 3.9, "bid_size": 177.0, "ask": 5.9, "ask_size": 132.0, "iv": 0.4285, "open_interest": 149.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0475, "vega": 0.0341, "theta": -0.0203, "rho": 0.0272, "theo": 5.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-06T10:59:13", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "GOLD261218P00034000", "bid": 0.3, "bid_size": 106.0, "ask": 1.15, "ask_size": 118.0, "iv": 0.4831, "open_interest": 37.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0472, "vega": 0.0345, "theta": -0.0206, "rho": -0.008, "theo": 0.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T12:31:01", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "GOLD261218C00035000", "bid": 3.1, "bid_size": 83.0, "ask": 5.3, "ask_size": 48.0, "iv": 0.4421, "open_interest": 4.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0554, "vega": 0.0393, "theta": -0.0227, "rho": 0.0271, "theo": 4.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-05T11:11:22", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "GOLD261218P00035000", "bid": 0.6, "bid_size": 26.0, "ask": 1.1, "ask_size": 71.0, "iv": 0.4449, "open_interest": 204.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0555, "vega": 0.0395, "theta": -0.0231, "rho": -0.0101, "theo": 0.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T12:34:13", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "GOLD261218C00039000", "bid": 1.45, "bid_size": 167.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.417, "open_interest": 218.0, "volume": 3.0, "delta": 0.4852, "gamma": 0.0722, "vega": 0.0498, "theta": -0.0281, "rho": 0.0187, "theo": 1.9158, "change": -0.025, "open": 1.89, "high": 2.05, "low": 1.89, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:59:21", "percent_change": -1.20482, "prev_day_close": 2.07500004768372}, {"option": "GOLD261218P00039000", "bid": 2.0, "bid_size": 117.0, "ask": 3.4, "ask_size": 108.0, "iv": 0.4705, "open_interest": 171.0, "volume": 0.0, "delta": -0.5197, "gamma": 0.0733, "vega": 0.0497, "theta": -0.0285, "rho": -0.0198, "theo": 2.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-11-05T12:13:23", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "GOLD261218C00040000", "bid": 1.2, "bid_size": 100.0, "ask": 1.75, "ask_size": 26.0, "iv": 0.4301, "open_interest": 11.0, "volume": 4.0, "delta": 0.4166, "gamma": 0.0704, "vega": 0.0488, "theta": -0.0276, "rho": 0.0161, "theo": 1.5318, "change": -0.25, "open": 1.8, "high": 1.8, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:39:24", "percent_change": -16.129, "prev_day_close": 1.54999995231628}, {"option": "GOLD261218P00040000", "bid": 2.5, "bid_size": 148.0, "ask": 3.5, "ask_size": 52.0, "iv": 0.4073, "open_interest": 224.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.0717, "vega": 0.0484, "theta": -0.0279, "rho": -0.0218, "theo": 3.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T09:40:21", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "GOLD261218C00044000", "bid": 0.4, "bid_size": 133.0, "ask": 0.8, "ask_size": 76.0, "iv": 0.458, "open_interest": 378.0, "volume": 8.0, "delta": 0.2069, "gamma": 0.049, "vega": 0.0358, "theta": -0.0211, "rho": 0.0081, "theo": 0.6219, "change": -0.09, "open": 0.8, "high": 0.8, "low": 0.55, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:50:30", "percent_change": -12.8571, "prev_day_close": 0.700000017881394}, {"option": "GOLD261218P00044000", "bid": 5.6, "bid_size": 77.0, "ask": 7.4, "ask_size": 55.0, "iv": 0.5282, "open_interest": 94.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0505, "vega": 0.0344, "theta": -0.0212, "rho": -0.0251, "theo": 6.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T09:43:25", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "GOLD261218C00045000", "bid": 0.4, "bid_size": 18.0, "ask": 0.7, "ask_size": 68.0, "iv": 0.4876, "open_interest": 39.0, "volume": 1.0, "delta": 0.1736, "gamma": 0.043, "vega": 0.0322, "theta": -0.0193, "rho": 0.0068, "theo": 0.5078, "change": -0.47, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:28:20", "percent_change": -44.7619, "prev_day_close": 1.05000002682209}, {"option": "GOLD261218P00045000", "bid": 5.9, "bid_size": 83.0, "ask": 8.4, "ask_size": 41.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0444, "vega": 0.0304, "theta": -0.0193, "rho": -0.025, "theo": 7.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-09T15:55:10", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "GOLD261218C00049000", "bid": 0.05, "bid_size": 60.0, "ask": 0.45, "ask_size": 77.0, "iv": 0.5218, "open_interest": 134.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0253, "vega": 0.0212, "theta": -0.014, "rho": 0.0037, "theo": 0.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T11:34:33", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "GOLD261218P00049000", "bid": 9.7, "bid_size": 63.0, "ask": 12.2, "ask_size": 33.0, "iv": 0.5389, "open_interest": 15.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0258, "vega": 0.0188, "theta": -0.0133, "rho": -0.0232, "theo": 10.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-11-04T09:30:09", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "GOLD261218C00050000", "bid": 0.1, "bid_size": 21.0, "ask": 1.65, "ask_size": 85.0, "iv": 0.7853, "open_interest": 28.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0224, "vega": 0.0193, "theta": -0.0131, "rho": 0.0033, "theo": 0.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T11:57:02", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "GOLD261218P00050000", "bid": 10.7, "bid_size": 63.0, "ask": 13.6, "ask_size": 50.0, "iv": 0.6625, "open_interest": 1.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0226, "vega": 0.0167, "theta": -0.0122, "rho": -0.023, "theo": 11.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-19T14:56:01", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "GOLD261218C00054000", "bid": 0.1, "bid_size": 2.0, "ask": 0.2, "ask_size": 26.0, "iv": 0.6035, "open_interest": 187.0, "volume": 92.0, "delta": 0.0548, "gamma": 0.0144, "vega": 0.0139, "theta": -0.0105, "rho": 0.0021, "theo": 0.1597, "change": -0.445, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:42:17", "percent_change": -77.3913, "prev_day_close": 0.5749999769032}, {"option": "GOLD261218P00054000", "bid": 14.6, "bid_size": 59.0, "ask": 17.7, "ask_size": 53.0, "iv": 0.793, "open_interest": 3.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0142, "vega": 0.0112, "theta": -0.0088, "rho": -0.0222, "theo": 15.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-14T13:36:02", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "GOLD261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 116.0, "iv": 1.0262, "open_interest": 2.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0131, "vega": 0.013, "theta": -0.01, "rho": 0.0019, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-09-30T12:57:58", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GOLD261218P00055000", "bid": 15.6, "bid_size": 68.0, "ask": 18.7, "ask_size": 49.0, "iv": 0.8232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0127, "vega": 0.0104, "theta": -0.0081, "rho": -0.0225, "theo": 16.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-09-09T14:38:47", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "GOLD261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.7962, "open_interest": 42.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0092, "vega": 0.01, "theta": -0.0084, "rho": 0.0014, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T11:21:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GOLD261218P00059000", "bid": 19.6, "bid_size": 40.0, "ask": 22.4, "ask_size": 28.0, "iv": 0.8582, "open_interest": 1.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0086, "vega": 0.0073, "theta": -0.0058, "rho": -0.0217, "theo": 20.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "GOLD261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 99.0, "iv": 1.1688, "open_interest": 2.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0085, "vega": 0.0094, "theta": -0.0081, "rho": 0.0013, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-09-23T15:06:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GOLD261218P00060000", "bid": 20.6, "bid_size": 5.0, "ask": 23.0, "ask_size": 22.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0079, "vega": 0.0069, "theta": -0.0053, "rho": -0.022, "theo": 21.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-06-09T12:31:48", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "GOLD261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 1.0376, "open_interest": 10.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0064, "vega": 0.0076, "theta": -0.007, "rho": 0.001, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T14:42:30", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "GOLD261218P00064000", "bid": 24.6, "bid_size": 5.0, "ask": 27.0, "ask_size": 19.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0057, "vega": 0.005, "theta": -0.0036, "rho": -0.0217, "theo": 25.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "GOLD261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 108.0, "iv": 1.0845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.006, "vega": 0.0072, "theta": -0.0067, "rho": 0.0009, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-09-14T09:47:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOLD261218P00065000", "bid": 25.6, "bid_size": 5.0, "ask": 28.0, "ask_size": 23.0, "iv": 0.8291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0053, "vega": 0.0047, "theta": -0.0032, "rho": -0.0218, "theo": 26.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "GOLD261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 251.0, "iv": 1.1955, "open_interest": 9.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0047, "vega": 0.006, "theta": -0.0059, "rho": 0.0008, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GOLD261218P00069000", "bid": 29.6, "bid_size": 5.0, "ask": 32.0, "ask_size": 22.0, "iv": 0.9108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0039, "vega": 0.0039, "theta": -0.0019, "rho": -0.0227, "theo": 30.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "GOLD261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 251.0, "iv": 1.3443, "open_interest": 3.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0044, "vega": 0.0058, "theta": -0.0058, "rho": 0.0007, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-05T10:49:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOLD261218P00070000", "bid": 30.6, "bid_size": 5.0, "ask": 33.0, "ask_size": 23.0, "iv": 0.9305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0037, "vega": 0.0037, "theta": -0.0016, "rho": -0.0229, "theo": 31.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "GOLD270115C00019000", "bid": 17.5, "bid_size": 41.0, "ask": 21.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0046, "vega": 0.0114, "theta": -0.007, "rho": 0.0288, "theo": 19.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "GOLD270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 322.0, "iv": 1.4744, "open_interest": 5.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0043, "vega": 0.0119, "theta": -0.0088, "rho": -0.0026, "theo": 0.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T09:57:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GOLD270115C00021500", "bid": 15.6, "bid_size": 49.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.8964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0062, "vega": 0.0143, "theta": -0.0076, "rho": 0.0352, "theo": 17.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "GOLD270115P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 1.0012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0061, "vega": 0.0145, "theta": -0.0093, "rho": -0.0033, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 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": "GOLD270115C00024000", "bid": 13.1, "bid_size": 63.0, "ask": 15.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0086, "vega": 0.0178, "theta": -0.0083, "rho": 0.0404, "theo": 14.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.03, "last_trade_time": "2026-11-04T11:48:26", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "GOLD270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.8447, "open_interest": 21.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0086, "vega": 0.0179, "theta": -0.01, "rho": -0.0041, "theo": 0.3141, "change": 0.0, "open": 0.0, "high": 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": "GOLD270115C00025000", "bid": 11.5, "bid_size": 72.0, "ask": 14.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.01, "vega": 0.0194, "theta": -0.0087, "rho": 0.0424, "theo": 13.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "GOLD270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.01, "vega": 0.0195, "theta": -0.0103, "rho": -0.0046, "theo": 0.3355, "change": 0.0, "open": 0.0, "high": 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": "GOLD270115C00029000", "bid": 8.5, "bid_size": 48.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.4455, "open_interest": 17.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0184, "vega": 0.0289, "theta": -0.0111, "rho": 0.047, "theo": 10.0566, "change": 0.0, "open": 0.0, "high": 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": "GOLD270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 90.0, "iv": 0.6942, "open_interest": 121.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0186, "vega": 0.029, "theta": -0.0123, "rho": -0.0075, "theo": 0.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:20:10", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GOLD270115C00030000", "bid": 7.6, "bid_size": 69.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.4651, "open_interest": 2.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0217, "vega": 0.0323, "theta": -0.012, "rho": 0.0475, "theo": 9.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-29T12:34:05", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "GOLD270115P00030000", "bid": 0.05, "bid_size": 42.0, "ask": 1.0, "ask_size": 57.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0219, "vega": 0.0325, "theta": -0.0131, "rho": -0.0087, "theo": 0.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-04T10:53:18", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "GOLD270115C00034000", "bid": 4.7, "bid_size": 153.0, "ask": 6.7, "ask_size": 95.0, "iv": 0.4583, "open_interest": 41.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.039, "vega": 0.0503, "theta": -0.0171, "rho": 0.0453, "theo": 5.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-11-06T12:28:04", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GOLD270115P00034000", "bid": 0.6, "bid_size": 62.0, "ask": 1.95, "ask_size": 46.0, "iv": 0.4936, "open_interest": 101.0, "volume": 0.0, "delta": -0.2351, "gamma": 0.0395, "vega": 0.0505, "theta": -0.0179, "rho": -0.0169, "theo": 1.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-14T13:56:41", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GOLD270115C00035000", "bid": 3.7, "bid_size": 153.0, "ask": 6.4, "ask_size": 88.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0435, "vega": 0.055, "theta": -0.0185, "rho": 0.0436, "theo": 5.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-11-06T14:43:15", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "GOLD270115P00035000", "bid": 0.15, "bid_size": 1018.0, "ask": 3.4, "ask_size": 165.0, "iv": 0.5233, "open_interest": 4.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.0441, "vega": 0.0552, "theta": -0.0192, "rho": -0.0198, "theo": 1.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T15:00:36", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "GOLD270115C00039000", "bid": 2.15, "bid_size": 242.0, "ask": 2.95, "ask_size": 19.0, "iv": 0.4136, "open_interest": 332.0, "volume": 11.0, "delta": 0.5202, "gamma": 0.054, "vega": 0.0654, "theta": -0.0216, "rho": 0.0329, "theo": 2.7711, "change": -0.255, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T11:37:21", "percent_change": -9.71429, "prev_day_close": 2.625}, {"option": "GOLD270115P00039000", "bid": 2.85, "bid_size": 79.0, "ask": 4.1, "ask_size": 94.0, "iv": 0.4974, "open_interest": 39.0, "volume": 0.0, "delta": -0.4861, "gamma": 0.0552, "vega": 0.0653, "theta": -0.022, "rho": -0.0326, "theo": 3.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T11:48:36", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "GOLD270115C00040000", "bid": 1.15, "bid_size": 277.0, "ask": 3.8, "ask_size": 193.0, "iv": 0.4654, "open_interest": 7.0, "volume": 0.0, "delta": 0.4676, "gamma": 0.054, "vega": 0.0653, "theta": -0.0215, "rho": 0.0298, "theo": 2.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-05T12:30:28", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "GOLD270115P00040000", "bid": 3.2, "bid_size": 52.0, "ask": 4.8, "ask_size": 53.0, "iv": 0.4883, "open_interest": 11.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0554, "vega": 0.065, "theta": -0.0219, "rho": -0.0354, "theo": 3.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T11:22:45", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "GOLD270115C00044000", "bid": 0.9, "bid_size": 140.0, "ask": 1.8, "ask_size": 176.0, "iv": 0.4806, "open_interest": 57.0, "volume": 2.0, "delta": 0.2835, "gamma": 0.0457, "vega": 0.0557, "theta": -0.0184, "rho": 0.0185, "theo": 1.1695, "change": -0.175, "open": 1.1, "high": 1.1, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:01:32", "percent_change": -14.2857, "prev_day_close": 1.22500002384186}, {"option": "GOLD270115P00044000", "bid": 6.1, "bid_size": 39.0, "ask": 7.8, "ask_size": 47.0, "iv": 0.5193, "open_interest": 12.0, "volume": 1.0, "delta": -0.7303, "gamma": 0.0478, "vega": 0.0538, "theta": -0.0187, "rho": -0.0418, "theo": 6.5562, "change": -0.55, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-09T10:26:40", "percent_change": -7.43243, "prev_day_close": 7.40000009536743}, {"option": "GOLD270115C00045000", "bid": 0.05, "bid_size": 1193.0, "ask": 1.55, "ask_size": 305.0, "iv": 0.4152, "open_interest": 18.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0423, "vega": 0.0521, "theta": -0.0174, "rho": 0.0162, "theo": 0.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-20T12:18:36", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "GOLD270115P00045000", "bid": 6.3, "bid_size": 83.0, "ask": 8.8, "ask_size": 36.0, "iv": 0.486, "open_interest": 10.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.0445, "vega": 0.0499, "theta": -0.0176, "rho": -0.0422, "theo": 7.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-09-29T15:01:28", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "GOLD270115C00049000", "bid": 0.1, "bid_size": 114.0, "ask": 1.3, "ask_size": 122.0, "iv": 0.5192, "open_interest": 1053.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0293, "vega": 0.0387, "theta": -0.0137, "rho": 0.0099, "theo": 0.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T15:50:41", "percent_change": 0.0, "prev_day_close": 1.22500000149012}, {"option": "GOLD270115P00049000", "bid": 9.9, "bid_size": 63.0, "ask": 12.3, "ask_size": 14.0, "iv": 0.5184, "open_interest": 2.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0312, "vega": 0.0344, "theta": -0.0135, "rho": -0.0398, "theo": 10.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-09T11:20:05", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "GOLD270115C00050000", "bid": 0.15, "bid_size": 187.0, "ask": 0.7, "ask_size": 157.0, "iv": 0.4728, "open_interest": 75.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0267, "vega": 0.0361, "theta": -0.0131, "rho": 0.0089, "theo": 0.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T11:57:43", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "GOLD270115P00050000", "bid": 10.9, "bid_size": 72.0, "ask": 13.3, "ask_size": 41.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0284, "vega": 0.0313, "theta": -0.0127, "rho": -0.0379, "theo": 11.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-10T09:33:24", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GOLD270115C00054000", "bid": 0.2, "bid_size": 10.0, "ask": 0.35, "ask_size": 28.0, "iv": 0.5129, "open_interest": 246.0, "volume": 8.0, "delta": 0.0967, "gamma": 0.0189, "vega": 0.0283, "theta": -0.0112, "rho": 0.0063, "theo": 0.3627, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:39:28", "percent_change": -22.2222, "prev_day_close": 0.450000012293458}, {"option": "GOLD270115P00054000", "bid": 14.7, "bid_size": 33.0, "ask": 17.8, "ask_size": 49.0, "iv": 0.694, "open_interest": 11.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0199, "vega": 0.0226, "theta": -0.0101, "rho": -0.0346, "theo": 15.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-10-08T13:54:38", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "GOLD270115C00055000", "bid": 0.1, "bid_size": 61.0, "ask": 0.85, "ask_size": 255.0, "iv": 0.6069, "open_interest": 1.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0176, "vega": 0.0268, "theta": -0.0109, "rho": 0.0059, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-01T09:46:51", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "GOLD270115P00055000", "bid": 15.7, "bid_size": 18.0, "ask": 18.8, "ask_size": 53.0, "iv": 0.7191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0183, "vega": 0.021, "theta": -0.0096, "rho": -0.0344, "theo": 16.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-06-18T14:27:36", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "GOLD270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 337.0, "iv": 0.884, "open_interest": 106.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0134, "vega": 0.0225, "theta": -0.01, "rho": 0.0046, "theo": 0.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T11:48:26", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GOLD270115P00059000", "bid": 19.7, "bid_size": 13.0, "ask": 22.7, "ask_size": 49.0, "iv": 0.7984, "open_interest": 1.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0137, "vega": 0.0167, "theta": -0.0079, "rho": -0.0345, "theo": 20.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "GOLD270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 101.0, "iv": 0.7435, "open_interest": 4.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0126, "vega": 0.0216, "theta": -0.0098, "rho": 0.0044, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-09T14:38:46", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GOLD270115P00060000", "bid": 20.6, "bid_size": 21.0, "ask": 23.7, "ask_size": 48.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0128, "vega": 0.0159, "theta": -0.0075, "rho": -0.0314, "theo": 21.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.07, "last_trade_time": "2026-04-07T09:46:56", "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "GOLD270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 341.0, "iv": 0.9103, "open_interest": 23.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0102, "vega": 0.0188, "theta": -0.0092, "rho": 0.0036, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:41:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GOLD270115P00064000", "bid": 23.9, "bid_size": 49.0, "ask": 27.7, "ask_size": 15.0, "iv": 0.7473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.01, "vega": 0.0125, "theta": -0.0061, "rho": -0.032, "theo": 25.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "GOLD270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 115.0, "iv": 0.8006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0097, "vega": 0.0182, "theta": -0.0091, "rho": 0.0035, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-10T11:22:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GOLD270115P00065000", "bid": 25.4, "bid_size": 49.0, "ask": 28.3, "ask_size": 21.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0094, "vega": 0.0119, "theta": -0.0058, "rho": -0.0318, "theo": 26.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "GOLD270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 44.0, "iv": 0.716, "open_interest": 57.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0081, "vega": 0.0162, "theta": -0.0086, "rho": 0.003, "theo": 0.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T13:45:27", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "GOLD270115P00069000", "bid": 29.4, "bid_size": 49.0, "ask": 32.1, "ask_size": 23.0, "iv": 0.8037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0076, "vega": 0.0104, "theta": -0.0046, "rho": -0.0328, "theo": 30.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "GOLD270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 820.0, "iv": 1.0167, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0078, "vega": 0.0158, "theta": -0.0085, "rho": 0.0029, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-04T11:52:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GOLD270115P00070000", "bid": 30.4, "bid_size": 49.0, "ask": 33.1, "ask_size": 23.0, "iv": 0.8199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0073, "vega": 0.0101, "theta": -0.0043, "rho": -0.0323, "theo": 31.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "GOLD270319C00019000", "bid": 17.7, "bid_size": 31.0, "ask": 21.7, "ask_size": 9.0, "iv": 0.6644, "open_interest": 2.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0051, "vega": 0.0213, "theta": -0.0047, "rho": 0.0486, "theo": 19.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "GOLD270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 149.0, "iv": 1.0869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0052, "vega": 0.0228, "theta": -0.0072, "rho": -0.0077, "theo": 0.4611, "change": 0.0, "open": 0.0, "high": 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": "GOLD270319C00021500", "bid": 15.5, "bid_size": 64.0, "ask": 18.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.007, "vega": 0.0264, "theta": -0.0055, "rho": 0.055, "theo": 17.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "GOLD270319P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 92.0, "iv": 0.9466, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0071, "vega": 0.0275, "theta": -0.0077, "rho": -0.0096, "theo": 0.5253, "change": 0.0, "open": 0.0, "high": 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": "GOLD270319C00022500", "bid": 14.7, "bid_size": 72.0, "ask": 17.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0079, "vega": 0.0284, "theta": -0.0059, "rho": 0.057, "theo": 16.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.38, "last_trade_time": "2026-11-02T11:01:04", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "GOLD270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 93.0, "iv": 0.803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0081, "vega": 0.0298, "theta": -0.0079, "rho": -0.0105, "theo": 0.5584, "change": 0.0, "open": 0.0, "high": 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": "GOLD270319C00024000", "bid": 13.5, "bid_size": 54.0, "ask": 16.1, "ask_size": 29.0, "iv": 0.4913, "open_interest": 26.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0097, "vega": 0.0326, "theta": -0.0065, "rho": 0.0598, "theo": 15.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-09-22T14:06:06", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "GOLD270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 93.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0098, "vega": 0.0336, "theta": -0.0084, "rho": -0.0121, "theo": 0.6218, "change": 0.0, "open": 0.0, "high": 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": "GOLD270319C00025000", "bid": 12.9, "bid_size": 13.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.011, "vega": 0.0355, "theta": -0.0069, "rho": 0.0626, "theo": 14.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-24T09:36:42", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "GOLD270319P00025000", "bid": 0.1, "bid_size": 11.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0112, "vega": 0.0366, "theta": -0.0087, "rho": -0.0135, "theo": 0.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "GOLD270319C00029000", "bid": 9.1, "bid_size": 83.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.4974, "open_interest": 6.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0184, "vega": 0.0519, "theta": -0.0096, "rho": 0.0688, "theo": 10.7349, "change": 0.0, "open": 0.0, "high": 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": "GOLD270319P00029000", "bid": 0.25, "bid_size": 32.0, "ask": 1.3, "ask_size": 50.0, "iv": 0.482, "open_interest": 16.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0186, "vega": 0.0527, "theta": -0.0109, "rho": -0.0221, "theo": 1.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "GOLD270319C00030000", "bid": 8.4, "bid_size": 45.0, "ask": 11.2, "ask_size": 20.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0206, "vega": 0.0565, "theta": -0.0106, "rho": 0.0685, "theo": 9.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-09-11T10:17:09", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "GOLD270319P00030000", "bid": 0.25, "bid_size": 14.0, "ask": 1.45, "ask_size": 15.0, "iv": 0.4564, "open_interest": 1.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0208, "vega": 0.0576, "theta": -0.0117, "rho": -0.0253, "theo": 1.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T10:29:12", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "GOLD270319C00034000", "bid": 5.5, "bid_size": 170.0, "ask": 7.9, "ask_size": 160.0, "iv": 0.4586, "open_interest": 166.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0289, "vega": 0.0764, "theta": -0.0144, "rho": 0.0662, "theo": 7.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-11-05T11:48:40", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "GOLD270319P00034000", "bid": 2.0, "bid_size": 16.0, "ask": 2.8, "ask_size": 74.0, "iv": 0.5109, "open_interest": 13.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.029, "vega": 0.077, "theta": -0.015, "rho": -0.0425, "theo": 2.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T15:32:21", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "GOLD270319C00035000", "bid": 5.9, "bid_size": 120.0, "ask": 6.7, "ask_size": 44.0, "iv": 0.4846, "open_interest": 72.0, "volume": 130.0, "delta": 0.6893, "gamma": 0.0304, "vega": 0.0804, "theta": -0.0152, "rho": 0.0649, "theo": 6.5119, "change": 0.62, "open": 6.23, "high": 6.23, "low": 6.1, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-11-09T13:58:36", "percent_change": 11.2727, "prev_day_close": 5.5}, {"option": "GOLD270319P00035000", "bid": 2.5, "bid_size": 14.0, "ask": 3.4, "ask_size": 72.0, "iv": 0.5287, "open_interest": 14.0, "volume": 3.0, "delta": -0.3154, "gamma": 0.0306, "vega": 0.0809, "theta": -0.0157, "rho": -0.0475, "theo": 2.8068, "change": 0.125, "open": 3.0, "high": 3.05, "low": 3.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T12:01:22", "percent_change": 4.27351, "prev_day_close": 2.92499995231628}, {"option": "GOLD270319C00039000", "bid": 3.4, "bid_size": 245.0, "ask": 5.6, "ask_size": 285.0, "iv": 0.5074, "open_interest": 154.0, "volume": 130.0, "delta": 0.5547, "gamma": 0.0342, "vega": 0.0899, "theta": -0.0171, "rho": 0.056, "theo": 4.5026, "change": 0.05, "open": 4.26, "high": 4.26, "low": 4.15, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T13:58:36", "percent_change": 1.21951, "prev_day_close": 4.10000002384186}, {"option": "GOLD270319P00039000", "bid": 4.0, "bid_size": 93.0, "ask": 6.0, "ask_size": 99.0, "iv": 0.5346, "open_interest": 61.0, "volume": 0.0, "delta": -0.4507, "gamma": 0.0345, "vega": 0.09, "theta": -0.0173, "rho": -0.0678, "theo": 4.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-10-15T10:41:35", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "GOLD270319C00040000", "bid": 3.4, "bid_size": 119.0, "ask": 5.6, "ask_size": 240.0, "iv": 0.5526, "open_interest": 80.0, "volume": 0.0, "delta": 0.5215, "gamma": 0.0344, "vega": 0.0907, "theta": -0.0173, "rho": 0.054, "theo": 4.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-04T13:01:39", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "GOLD270319P00040000", "bid": 4.5, "bid_size": 156.0, "ask": 6.1, "ask_size": 126.0, "iv": 0.5035, "open_interest": 105.0, "volume": 0.0, "delta": -0.4843, "gamma": 0.0349, "vega": 0.0906, "theta": -0.0174, "rho": -0.0726, "theo": 5.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T14:41:11", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "GOLD270319C00044000", "bid": 2.25, "bid_size": 86.0, "ask": 4.1, "ask_size": 222.0, "iv": 0.5556, "open_interest": 10.0, "volume": 0.0, "delta": 0.3971, "gamma": 0.0333, "vega": 0.0878, "theta": -0.0168, "rho": 0.0431, "theo": 2.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "GOLD270319P00044000", "bid": 7.5, "bid_size": 51.0, "ask": 8.9, "ask_size": 83.0, "iv": 0.535, "open_interest": 13.0, "volume": 1.0, "delta": -0.6111, "gamma": 0.0342, "vega": 0.0871, "theta": -0.0166, "rho": -0.0878, "theo": 7.9508, "change": -0.3, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T10:26:40", "percent_change": -3.57143, "prev_day_close": 8.39999985694885}, {"option": "GOLD270319C00045000", "bid": 1.7, "bid_size": 151.0, "ask": 4.1, "ask_size": 241.0, "iv": 0.5558, "open_interest": 89.0, "volume": 0.0, "delta": 0.3693, "gamma": 0.0325, "vega": 0.0859, "theta": -0.0165, "rho": 0.0407, "theo": 2.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T13:11:27", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "GOLD270319P00045000", "bid": 7.8, "bid_size": 54.0, "ask": 9.9, "ask_size": 49.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0336, "vega": 0.0849, "theta": -0.0163, "rho": -0.0902, "theo": 8.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-08-31T13:04:39", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "GOLD270319C00049000", "bid": 0.45, "bid_size": 1028.0, "ask": 3.6, "ask_size": 140.0, "iv": 0.5592, "open_interest": 31.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.0282, "vega": 0.0762, "theta": -0.0149, "rho": 0.0312, "theo": 1.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-20T09:30:32", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "GOLD270319P00049000", "bid": 10.5, "bid_size": 53.0, "ask": 13.2, "ask_size": 15.0, "iv": 0.5125, "open_interest": 32.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.03, "vega": 0.0737, "theta": -0.0147, "rho": -0.0946, "theo": 11.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-27T15:41:12", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "GOLD270319C00050000", "bid": 0.65, "bid_size": 19.0, "ask": 3.4, "ask_size": 118.0, "iv": 0.5829, "open_interest": 21.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.027, "vega": 0.0736, "theta": -0.0146, "rho": 0.0293, "theo": 1.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-14T15:01:08", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "GOLD270319P00050000", "bid": 11.4, "bid_size": 83.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0289, "vega": 0.0705, "theta": -0.0143, "rho": -0.0942, "theo": 12.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.62, "last_trade_time": "2026-07-21T09:30:15", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "GOLD270319C00054000", "bid": 0.05, "bid_size": 236.0, "ask": 2.4, "ask_size": 318.0, "iv": 0.5541, "open_interest": 858.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0223, "vega": 0.0641, "theta": -0.0133, "rho": 0.0231, "theo": 1.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:58:34", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GOLD270319P00054000", "bid": 15.1, "bid_size": 74.0, "ask": 17.6, "ask_size": 16.0, "iv": 0.5461, "open_interest": 10.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0247, "vega": 0.0589, "theta": -0.0129, "rho": -0.0913, "theo": 16.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "GOLD270319C00055000", "bid": 0.05, "bid_size": 17.0, "ask": 2.65, "ask_size": 122.0, "iv": 0.592, "open_interest": 2.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0213, "vega": 0.062, "theta": -0.013, "rho": 0.0218, "theo": 1.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-20T11:09:11", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "GOLD270319P00055000", "bid": 16.0, "bid_size": 73.0, "ask": 18.6, "ask_size": 14.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0238, "vega": 0.0566, "theta": -0.0126, "rho": -0.0915, "theo": 17.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.05, "last_trade_time": "2026-04-06T15:46:43", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "GOLD270319C00059000", "bid": 0.15, "bid_size": 21.0, "ask": 2.1, "ask_size": 157.0, "iv": 0.6241, "open_interest": 561.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0178, "vega": 0.055, "theta": -0.0123, "rho": 0.0181, "theo": 0.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:26:37", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "GOLD270319P00059000", "bid": 19.8, "bid_size": 15.0, "ask": 22.9, "ask_size": 53.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0203, "vega": 0.0477, "theta": -0.0117, "rho": -0.0855, "theo": 21.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "GOLD270319C00060000", "bid": 0.25, "bid_size": 16.0, "ask": 2.3, "ask_size": 131.0, "iv": 0.6652, "open_interest": 1.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0171, "vega": 0.0536, "theta": -0.0121, "rho": 0.0173, "theo": 0.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "GOLD270319P00060000", "bid": 20.8, "bid_size": 16.0, "ask": 23.9, "ask_size": 52.0, "iv": 0.6555, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0195, "vega": 0.0459, "theta": -0.0114, "rho": -0.0845, "theo": 22.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "GOLD270319C00064000", "bid": 0.2, "bid_size": 13.0, "ask": 1.95, "ask_size": 148.0, "iv": 0.6899, "open_interest": 404.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0146, "vega": 0.0488, "theta": -0.0117, "rho": 0.015, "theo": 0.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-06T13:38:43", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "GOLD270319P00064000", "bid": 25.2, "bid_size": 8.0, "ask": 27.8, "ask_size": 17.0, "iv": 0.7481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0169, "vega": 0.0393, "theta": -0.0107, "rho": -0.0796, "theo": 25.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "GOLD270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 138.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0141, "vega": 0.0477, "theta": -0.0116, "rho": 0.0145, "theo": 0.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-08T10:27:48", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "GOLD270319P00065000", "bid": 25.7, "bid_size": 6.0, "ask": 28.7, "ask_size": 49.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0163, "vega": 0.038, "theta": -0.0105, "rho": -0.079, "theo": 26.9557, "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": 27.6499996185303}, {"option": "GOLD270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 130.0, "iv": 0.7, "open_interest": 44.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0124, "vega": 0.0443, "theta": -0.0114, "rho": 0.013, "theo": 0.7233, "change": 0.0, "open": 0.0, "high": 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": "GOLD270319P00069000", "bid": 29.7, "bid_size": 15.0, "ask": 32.7, "ask_size": 49.0, "iv": 0.7618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0143, "vega": 0.0338, "theta": -0.0097, "rho": -0.0777, "theo": 30.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "GOLD270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 108.0, "iv": 0.7282, "open_interest": 3.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.012, "vega": 0.0435, "theta": -0.0113, "rho": 0.0126, "theo": 0.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T13:11:38", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "GOLD270319P00070000", "bid": 30.6, "bid_size": 16.0, "ask": 33.7, "ask_size": 35.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0138, "vega": 0.033, "theta": -0.0096, "rho": -0.0755, "theo": 31.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "GOLD270617C00019000", "bid": 18.4, "bid_size": 13.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0054, "vega": 0.0318, "theta": -0.0009, "rho": 0.0854, "theo": 20.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "GOLD270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0055, "vega": 0.0334, "theta": -0.0051, "rho": -0.0156, "theo": 0.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GOLD270617C00020000", "bid": 17.0, "bid_size": 49.0, "ask": 20.2, "ask_size": 12.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0061, "vega": 0.0354, "theta": -0.0013, "rho": 0.0897, "theo": 19.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "GOLD270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 54.0, "iv": 0.8084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0063, "vega": 0.0364, "theta": -0.0053, "rho": -0.0173, "theo": 0.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GOLD270617C00021500", "bid": 16.1, "bid_size": 15.0, "ask": 18.8, "ask_size": 13.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0074, "vega": 0.04, "theta": -0.002, "rho": 0.0948, "theo": 17.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "GOLD270617P00021500", "bid": 0.1, "bid_size": 15.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0075, "vega": 0.0412, "theta": -0.0057, "rho": -0.0201, "theo": 0.7424, "change": 0.0, "open": 0.0, "high": 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": "GOLD270617C00022500", "bid": 15.3, "bid_size": 14.0, "ask": 17.9, "ask_size": 16.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0083, "vega": 0.0432, "theta": -0.0025, "rho": 0.0978, "theo": 16.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "GOLD270617P00022500", "bid": 0.2, "bid_size": 15.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0085, "vega": 0.0449, "theta": -0.006, "rho": -0.0223, "theo": 0.8155, "change": 0.0, "open": 0.0, "high": 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": "GOLD270617C00024000", "bid": 14.0, "bid_size": 15.0, "ask": 16.5, "ask_size": 19.0, "iv": 0.5218, "open_interest": 1.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.01, "vega": 0.05, "theta": -0.0033, "rho": 0.1025, "theo": 15.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "GOLD270617P00024000", "bid": 0.45, "bid_size": 27.0, "ask": 2.4, "ask_size": 37.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0102, "vega": 0.0512, "theta": -0.0065, "rho": -0.0265, "theo": 0.9554, "change": 0.0, "open": 0.0, "high": 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": "GOLD270617C00025000", "bid": 13.2, "bid_size": 15.0, "ask": 15.9, "ask_size": 16.0, "iv": 0.5434, "open_interest": 6.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0112, "vega": 0.0543, "theta": -0.004, "rho": 0.1045, "theo": 14.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.92, "last_trade_time": "2026-11-05T15:48:58", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "GOLD270617P00025000", "bid": 0.6, "bid_size": 7.0, "ask": 3.0, "ask_size": 61.0, "iv": 0.6849, "open_interest": 0.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0114, "vega": 0.0558, "theta": -0.0069, "rho": -0.0297, "theo": 1.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "GOLD270617C00029000", "bid": 10.2, "bid_size": 43.0, "ask": 12.9, "ask_size": 31.0, "iv": 0.5319, "open_interest": 3.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.0167, "vega": 0.0763, "theta": -0.0068, "rho": 0.109, "theo": 11.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "GOLD270617P00029000", "bid": 0.45, "bid_size": 452.0, "ask": 3.4, "ask_size": 43.0, "iv": 0.5382, "open_interest": 1.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0169, "vega": 0.0775, "theta": -0.009, "rho": -0.0482, "theo": 1.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T15:04:54", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GOLD270617C00030000", "bid": 9.5, "bid_size": 56.0, "ask": 12.2, "ask_size": 28.0, "iv": 0.5276, "open_interest": 0.0, "volume": 1.0, "delta": 0.8024, "gamma": 0.018, "vega": 0.0822, "theta": -0.0076, "rho": 0.1095, "theo": 10.8444, "change": -0.15, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T11:40:29", "percent_change": -1.47783, "prev_day_close": 10.1500000953674}, {"option": "GOLD270617P00030000", "bid": 1.5, "bid_size": 45.0, "ask": 2.65, "ask_size": 59.0, "iv": 0.5178, "open_interest": 8.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0183, "vega": 0.083, "theta": -0.0095, "rho": -0.054, "theo": 2.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-12T11:44:34", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "GOLD270617C00034000", "bid": 7.3, "bid_size": 45.0, "ask": 9.8, "ask_size": 41.0, "iv": 0.5351, "open_interest": 2.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.0225, "vega": 0.1014, "theta": -0.0103, "rho": 0.1047, "theo": 8.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T10:36:57", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "GOLD270617P00034000", "bid": 2.9, "bid_size": 43.0, "ask": 5.1, "ask_size": 33.0, "iv": 0.5573, "open_interest": 2.0, "volume": 0.0, "delta": -0.299, "gamma": 0.0228, "vega": 0.1019, "theta": -0.0115, "rho": -0.0795, "theo": 3.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "GOLD270617C00035000", "bid": 6.5, "bid_size": 49.0, "ask": 9.3, "ask_size": 45.0, "iv": 0.5227, "open_interest": 1.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0233, "vega": 0.105, "theta": -0.0109, "rho": 0.102, "theo": 7.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-30T10:54:43", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "GOLD270617P00035000", "bid": 3.2, "bid_size": 15.0, "ask": 5.8, "ask_size": 33.0, "iv": 0.5605, "open_interest": 2.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0237, "vega": 0.1055, "theta": -0.0119, "rho": -0.0856, "theo": 4.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-23T09:30:12", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "GOLD270617C00039000", "bid": 5.0, "bid_size": 53.0, "ask": 7.2, "ask_size": 50.0, "iv": 0.5255, "open_interest": 11.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0258, "vega": 0.1149, "theta": -0.0123, "rho": 0.0926, "theo": 5.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T11:17:43", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "GOLD270617P00039000", "bid": 4.5, "bid_size": 61.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.428, "gamma": 0.0264, "vega": 0.115, "theta": -0.0126, "rho": -0.1111, "theo": 6.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-10-27T12:51:59", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "GOLD270617C00040000", "bid": 4.1, "bid_size": 34.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.5337, "open_interest": 1.0, "volume": 0.0, "delta": 0.5549, "gamma": 0.0262, "vega": 0.1161, "theta": -0.0125, "rho": 0.0905, "theo": 5.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-19T10:51:10", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GOLD270617P00040000", "bid": 5.8, "bid_size": 17.0, "ask": 8.0, "ask_size": 18.0, "iv": 0.5332, "open_interest": 14.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.0268, "vega": 0.116, "theta": -0.0126, "rho": -0.1164, "theo": 6.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GOLD270617C00044000", "bid": 2.7, "bid_size": 58.0, "ask": 6.1, "ask_size": 21.0, "iv": 0.5302, "open_interest": 5.0, "volume": 0.0, "delta": 0.4571, "gamma": 0.0266, "vega": 0.1165, "theta": -0.0126, "rho": 0.0784, "theo": 4.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-30T15:50:56", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "GOLD270617P00044000", "bid": 8.3, "bid_size": 21.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0276, "vega": 0.1156, "theta": -0.012, "rho": -0.1378, "theo": 9.1598, "change": 0.0, "open": 0.0, "high": 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": "GOLD270617C00045000", "bid": 2.4, "bid_size": 62.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.5164, "open_interest": 2.0, "volume": 0.0, "delta": 0.4339, "gamma": 0.0265, "vega": 0.1156, "theta": -0.0125, "rho": 0.0765, "theo": 3.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-10-30T15:35:21", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "GOLD270617P00045000", "bid": 9.0, "bid_size": 17.0, "ask": 11.2, "ask_size": 48.0, "iv": 0.5271, "open_interest": 1.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.0276, "vega": 0.1141, "theta": -0.0118, "rho": -0.1413, "theo": 9.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-06T14:17:17", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "GOLD270617C00049000", "bid": 1.4, "bid_size": 54.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.5056, "open_interest": 8.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.025, "vega": 0.1087, "theta": -0.0118, "rho": 0.0632, "theo": 2.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T09:56:17", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "GOLD270617P00049000", "bid": 11.8, "bid_size": 43.0, "ask": 14.1, "ask_size": 16.0, "iv": 0.5163, "open_interest": 2.0, "volume": 0.0, "delta": -0.6698, "gamma": 0.0267, "vega": 0.1052, "theta": -0.0105, "rho": -0.1506, "theo": 12.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-27T15:41:12", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "GOLD270617C00050000", "bid": 1.2, "bid_size": 62.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.5246, "open_interest": 5.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.0245, "vega": 0.1065, "theta": -0.0116, "rho": 0.0602, "theo": 2.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-08T15:50:29", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "GOLD270617P00050000", "bid": 12.3, "bid_size": 53.0, "ask": 14.8, "ask_size": 21.0, "iv": 0.4982, "open_interest": 1.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0263, "vega": 0.1029, "theta": -0.0102, "rho": -0.1549, "theo": 13.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-08T13:54:38", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "GOLD270617C00054000", "bid": 0.7, "bid_size": 62.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.5352, "open_interest": 19.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0219, "vega": 0.0967, "theta": -0.0107, "rho": 0.0492, "theo": 1.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "GOLD270617P00054000", "bid": 15.6, "bid_size": 53.0, "ask": 18.1, "ask_size": 17.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.0245, "vega": 0.09, "theta": -0.0089, "rho": -0.1511, "theo": 16.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "GOLD270617C00055000", "bid": 0.6, "bid_size": 76.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.5353, "open_interest": 1.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0212, "vega": 0.0942, "theta": -0.0105, "rho": 0.0469, "theo": 1.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T12:21:56", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "GOLD270617P00055000", "bid": 16.5, "bid_size": 76.0, "ask": 19.1, "ask_size": 38.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.024, "vega": 0.0859, "theta": -0.0085, "rho": -0.1501, "theo": 17.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "GOLD270617C00059000", "bid": 0.8, "bid_size": 49.0, "ask": 2.7, "ask_size": 28.0, "iv": 0.5536, "open_interest": 5.0, "volume": 1.0, "delta": 0.2111, "gamma": 0.0186, "vega": 0.0851, "theta": -0.0098, "rho": 0.0391, "theo": 1.5116, "change": 0.375, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 27.2727, "prev_day_close": 1.37499997019768}, {"option": "GOLD270617P00059000", "bid": 20.0, "bid_size": 83.0, "ask": 22.6, "ask_size": 26.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0219, "vega": 0.0734, "theta": -0.0074, "rho": -0.1404, "theo": 21.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "GOLD270617C00060000", "bid": 0.75, "bid_size": 55.0, "ask": 3.3, "ask_size": 59.0, "iv": 0.5971, "open_interest": 3.0, "volume": 1.0, "delta": 0.2024, "gamma": 0.018, "vega": 0.083, "theta": -0.0096, "rho": 0.0376, "theo": 1.4443, "change": 0.025, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 1.53846, "prev_day_close": 1.62500002421439}, {"option": "GOLD270617P00060000", "bid": 21.0, "bid_size": 43.0, "ask": 23.5, "ask_size": 29.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0214, "vega": 0.07, "theta": -0.0072, "rho": -0.1385, "theo": 22.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "GOLD270617C00064000", "bid": 0.45, "bid_size": 44.0, "ask": 1.85, "ask_size": 33.0, "iv": 0.539, "open_interest": 1.0, "volume": 1.0, "delta": 0.1743, "gamma": 0.0158, "vega": 0.0756, "theta": -0.0091, "rho": 0.0323, "theo": 1.2351, "change": 0.1, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 8.0, "prev_day_close": 1.25000002421439}, {"option": "GOLD270617P00064000", "bid": 24.7, "bid_size": 28.0, "ask": 27.6, "ask_size": 27.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0192, "vega": 0.0589, "theta": -0.0061, "rho": -0.1263, "theo": 26.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "GOLD270617C00065000", "bid": 0.4, "bid_size": 50.0, "ask": 2.75, "ask_size": 38.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.0153, "vega": 0.074, "theta": -0.009, "rho": 0.0312, "theo": 1.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T13:03:00", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "GOLD270617P00065000", "bid": 25.7, "bid_size": 28.0, "ask": 28.8, "ask_size": 32.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0187, "vega": 0.0567, "theta": -0.0058, "rho": -0.1244, "theo": 27.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "GOLD270617C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 58.0, "iv": 0.6215, "open_interest": 100.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0136, "vega": 0.0684, "theta": -0.0086, "rho": 0.0276, "theo": 1.0649, "change": 0.0, "open": 0.0, "high": 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": "GOLD270617P00069000", "bid": 29.7, "bid_size": 15.0, "ask": 32.7, "ask_size": 36.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0166, "vega": 0.0488, "theta": -0.0046, "rho": -0.1159, "theo": 31.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "GOLD270617C00070000", "bid": 0.2, "bid_size": 13.0, "ask": 2.7, "ask_size": 51.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0132, "vega": 0.0672, "theta": -0.0086, "rho": 0.0268, "theo": 1.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-08T10:47:01", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "GOLD270617P00070000", "bid": 30.6, "bid_size": 10.0, "ask": 33.4, "ask_size": 12.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0161, "vega": 0.0467, "theta": -0.0043, "rho": -0.11, "theo": 32.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "GOLD270917C00020000", "bid": 16.8, "bid_size": 11.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.006, "vega": 0.0444, "theta": -0.0012, "rho": 0.1361, "theo": 19.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "GOLD270917P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 19.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0062, "vega": 0.045, "theta": -0.0041, "rho": -0.0269, "theo": 0.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GOLD270917C00021500", "bid": 16.0, "bid_size": 19.0, "ask": 19.1, "ask_size": 16.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0072, "vega": 0.0498, "theta": -0.0018, "rho": 0.1438, "theo": 18.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "GOLD270917P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 29.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0074, "vega": 0.0514, "theta": -0.0045, "rho": -0.0315, "theo": 0.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GOLD270917C00022500", "bid": 15.4, "bid_size": 18.0, "ask": 18.2, "ask_size": 15.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0081, "vega": 0.0533, "theta": -0.0022, "rho": 0.149, "theo": 17.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "GOLD270917P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 26.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0083, "vega": 0.0562, "theta": -0.0048, "rho": -0.0353, "theo": 0.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GOLD270917C00024000", "bid": 14.2, "bid_size": 17.0, "ask": 16.8, "ask_size": 11.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0096, "vega": 0.0629, "theta": -0.0029, "rho": 0.1526, "theo": 16.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "GOLD270917P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 26.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0099, "vega": 0.0642, "theta": -0.0053, "rho": -0.042, "theo": 1.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "GOLD270917C00025000", "bid": 13.6, "bid_size": 17.0, "ask": 16.4, "ask_size": 20.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0107, "vega": 0.0672, "theta": -0.0035, "rho": 0.1562, "theo": 15.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "GOLD270917P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.011, "vega": 0.07, "theta": -0.0057, "rho": -0.0473, "theo": 1.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GOLD270917C00029000", "bid": 10.7, "bid_size": 38.0, "ask": 13.7, "ask_size": 18.0, "iv": 0.4814, "open_interest": 2.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0149, "vega": 0.0935, "theta": -0.0058, "rho": 0.1568, "theo": 12.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GOLD270917P00029000", "bid": 0.6, "bid_size": 32.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.5263, "open_interest": 4.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0153, "vega": 0.095, "theta": -0.0075, "rho": -0.0743, "theo": 2.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "GOLD270917C00030000", "bid": 10.1, "bid_size": 26.0, "ask": 13.1, "ask_size": 21.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0159, "vega": 0.098, "theta": -0.0064, "rho": 0.1577, "theo": 11.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.86, "last_trade_time": "2026-09-11T11:00:57", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "GOLD270917P00030000", "bid": 1.0, "bid_size": 27.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.5312, "open_interest": 1.0, "volume": 0.0, "delta": -0.2103, "gamma": 0.0163, "vega": 0.1008, "theta": -0.008, "rho": -0.0819, "theo": 2.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-21T11:38:22", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "GOLD270917C00034000", "bid": 8.0, "bid_size": 28.0, "ask": 11.0, "ask_size": 29.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0191, "vega": 0.1195, "theta": -0.0084, "rho": 0.1479, "theo": 9.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "GOLD270917P00034000", "bid": 2.6, "bid_size": 31.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.5339, "open_interest": 1.0, "volume": 0.0, "delta": -0.2956, "gamma": 0.0197, "vega": 0.1205, "theta": -0.0095, "rho": -0.1133, "theo": 4.3189, "change": 0.0, "open": 0.0, "high": 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": "GOLD270917C00035000", "bid": 7.5, "bid_size": 34.0, "ask": 10.6, "ask_size": 28.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": 0.6943, "gamma": 0.0198, "vega": 0.1228, "theta": -0.0088, "rho": 0.1468, "theo": 9.0751, "change": 0.0, "open": 0.0, "high": 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": "GOLD270917P00035000", "bid": 3.1, "bid_size": 30.0, "ask": 7.2, "ask_size": 26.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0204, "vega": 0.1243, "theta": -0.0098, "rho": -0.1211, "theo": 4.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-09-10T11:47:18", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GOLD270917C00039000", "bid": 5.5, "bid_size": 40.0, "ask": 8.9, "ask_size": 28.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0219, "vega": 0.1348, "theta": -0.0099, "rho": 0.1332, "theo": 7.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "GOLD270917P00039000", "bid": 5.0, "bid_size": 27.0, "ask": 8.9, "ask_size": 24.0, "iv": 0.5142, "open_interest": 12.0, "volume": 0.0, "delta": -0.4072, "gamma": 0.0228, "vega": 0.135, "theta": -0.0104, "rho": -0.1509, "theo": 6.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.32, "last_trade_time": "2026-09-18T10:52:22", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "GOLD270917C00040000", "bid": 5.1, "bid_size": 33.0, "ask": 8.9, "ask_size": 26.0, "iv": 0.5173, "open_interest": 3.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0222, "vega": 0.1365, "theta": -0.01, "rho": 0.13, "theo": 6.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-28T10:46:39", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "GOLD270917P00040000", "bid": 6.0, "bid_size": 21.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.5117, "open_interest": 15.0, "volume": 0.0, "delta": -0.4296, "gamma": 0.0232, "vega": 0.1365, "theta": -0.0105, "rho": -0.1572, "theo": 7.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T11:54:30", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "GOLD270917C00044000", "bid": 3.7, "bid_size": 33.0, "ask": 7.3, "ask_size": 25.0, "iv": 0.5086, "open_interest": 1.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0231, "vega": 0.1396, "theta": -0.0103, "rho": 0.116, "theo": 5.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "GOLD270917P00044000", "bid": 8.5, "bid_size": 16.0, "ask": 11.4, "ask_size": 19.0, "iv": 0.5055, "open_interest": 2.0, "volume": 0.0, "delta": -0.5189, "gamma": 0.0245, "vega": 0.1381, "theta": -0.0103, "rho": -0.1814, "theo": 9.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-07T09:39:08", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "GOLD270917C00045000", "bid": 3.3, "bid_size": 33.0, "ask": 6.9, "ask_size": 15.0, "iv": 0.5017, "open_interest": 3.0, "volume": 0.0, "delta": 0.4822, "gamma": 0.0232, "vega": 0.1398, "theta": -0.0103, "rho": 0.1136, "theo": 4.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-11-05T15:37:54", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "GOLD270917P00045000", "bid": 9.0, "bid_size": 15.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.5408, "gamma": 0.0246, "vega": 0.1374, "theta": -0.0102, "rho": -0.1865, "theo": 10.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-09-10T13:20:06", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "GOLD270917C00049000", "bid": 2.3, "bid_size": 91.0, "ask": 5.7, "ask_size": 27.0, "iv": 0.4983, "open_interest": 2.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.0227, "vega": 0.1358, "theta": -0.0101, "rho": 0.0965, "theo": 3.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-09-17T10:49:53", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "GOLD270917P00049000", "bid": 12.0, "bid_size": 44.0, "ask": 14.7, "ask_size": 46.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0247, "vega": 0.131, "theta": -0.0096, "rho": -0.2012, "theo": 13.2842, "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": 13.8000001907349}, {"option": "GOLD270917C00050000", "bid": 2.9, "bid_size": 76.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.5299, "open_interest": 10.0, "volume": 10.0, "delta": 0.3879, "gamma": 0.0225, "vega": 0.1338, "theta": -0.01, "rho": 0.0929, "theo": 3.6234, "change": 0.465, "open": 3.94, "high": 3.94, "low": 3.94, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-11-09T10:10:02", "percent_change": 13.3813, "prev_day_close": 3.47500002384186}, {"option": "GOLD270917P00050000", "bid": 13.0, "bid_size": 51.0, "ask": 15.5, "ask_size": 55.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.0246, "vega": 0.1282, "theta": -0.0094, "rho": -0.2034, "theo": 14.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "GOLD270917C00054000", "bid": 1.2, "bid_size": 97.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.021, "vega": 0.1257, "theta": -0.0094, "rho": 0.0793, "theo": 2.8666, "change": 0.0, "open": 0.0, "high": 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": "GOLD270917P00054000", "bid": 16.5, "bid_size": 36.0, "ask": 18.6, "ask_size": 28.0, "iv": 0.5134, "open_interest": 10.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0238, "vega": 0.1163, "theta": -0.0086, "rho": -0.2048, "theo": 17.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "GOLD270917C00055000", "bid": 1.05, "bid_size": 31.0, "ask": 4.3, "ask_size": 26.0, "iv": 0.487, "open_interest": 1.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.0206, "vega": 0.1236, "theta": -0.0093, "rho": 0.0763, "theo": 2.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-11-02T11:34:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLD270917P00055000", "bid": 17.0, "bid_size": 15.0, "ask": 19.4, "ask_size": 18.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0236, "vega": 0.1129, "theta": -0.0084, "rho": -0.205, "theo": 18.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-08-25T10:14:38", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "GOLD270917C00059000", "bid": 0.5, "bid_size": 47.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.4961, "open_interest": 10.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0188, "vega": 0.1145, "theta": -0.0088, "rho": 0.0656, "theo": 2.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GOLD270917P00059000", "bid": 20.5, "bid_size": 15.0, "ask": 22.8, "ask_size": 18.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0226, "vega": 0.0984, "theta": -0.0078, "rho": -0.1958, "theo": 21.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "GOLD270917C00060000", "bid": 0.5, "bid_size": 38.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0183, "vega": 0.1124, "theta": -0.0087, "rho": 0.0633, "theo": 2.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-08T15:24:05", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "GOLD270917P00060000", "bid": 20.5, "bid_size": 8.0, "ask": 24.6, "ask_size": 8.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0224, "vega": 0.0954, "theta": -0.0076, "rho": -0.1946, "theo": 22.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "GOLD270917C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.5072, "open_interest": 1.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.0165, "vega": 0.1041, "theta": -0.0083, "rho": 0.0552, "theo": 1.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-10-02T14:21:57", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GOLD270917P00064000", "bid": 24.5, "bid_size": 8.0, "ask": 28.3, "ask_size": 8.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0211, "vega": 0.0813, "theta": -0.0071, "rho": -0.1705, "theo": 26.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "GOLD270917C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0161, "vega": 0.1023, "theta": -0.0082, "rho": 0.0535, "theo": 1.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-09-11T14:59:58", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GOLD270917P00065000", "bid": 25.0, "bid_size": 8.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0208, "vega": 0.0764, "theta": -0.007, "rho": -0.1664, "theo": 27.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "GOLD270917C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0146, "vega": 0.0957, "theta": -0.0078, "rho": 0.0479, "theo": 1.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-23T09:38:33", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GOLD270917P00069000", "bid": 29.0, "bid_size": 9.0, "ask": 33.1, "ask_size": 9.0, "iv": 0.5415, "open_interest": 1.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0194, "vega": 0.0649, "theta": -0.0066, "rho": -0.151, "theo": 30.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "GOLD270917C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 26.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0142, "vega": 0.0945, "theta": -0.0078, "rho": 0.0469, "theo": 1.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-08T10:54:51", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GOLD270917P00070000", "bid": 30.0, "bid_size": 8.0, "ask": 33.8, "ask_size": 8.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0189, "vega": 0.0618, "theta": -0.0064, "rho": -0.1482, "theo": 31.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-09-03T09:30:04", "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "GOLD271217C00020000", "bid": 17.0, "bid_size": 24.0, "ask": 21.8, "ask_size": 15.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0062, "vega": 0.0538, "theta": -0.0011, "rho": 0.1628, "theo": 19.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "GOLD271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 35.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0063, "vega": 0.0549, "theta": -0.0037, "rho": -0.0386, "theo": 0.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GOLD271217C00022500", "bid": 15.7, "bid_size": 22.0, "ask": 18.9, "ask_size": 23.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0082, "vega": 0.0678, "theta": -0.0021, "rho": 0.1745, "theo": 17.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "GOLD271217P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0083, "vega": 0.0689, "theta": -0.0044, "rho": -0.0516, "theo": 1.2444, "change": 0.0, "open": 0.0, "high": 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": "GOLD271217C00025000", "bid": 13.9, "bid_size": 18.0, "ask": 17.1, "ask_size": 15.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0104, "vega": 0.0841, "theta": -0.0033, "rho": 0.1809, "theo": 15.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "GOLD271217P00025000", "bid": 0.05, "bid_size": 26.0, "ask": 3.5, "ask_size": 27.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0105, "vega": 0.0852, "theta": -0.0053, "rho": -0.0696, "theo": 1.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "GOLD271217C00030000", "bid": 11.0, "bid_size": 23.0, "ask": 14.2, "ask_size": 21.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0142, "vega": 0.1157, "theta": -0.0058, "rho": 0.1809, "theo": 12.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "GOLD271217P00030000", "bid": 1.7, "bid_size": 27.0, "ask": 4.8, "ask_size": 30.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0145, "vega": 0.117, "theta": -0.0072, "rho": -0.1143, "theo": 3.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "GOLD271217C00035000", "bid": 8.5, "bid_size": 27.0, "ask": 11.7, "ask_size": 36.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.017, "vega": 0.1387, "theta": -0.0077, "rho": 0.1736, "theo": 10.1328, "change": 0.0, "open": 0.0, "high": 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": "GOLD271217P00035000", "bid": 4.0, "bid_size": 43.0, "ask": 7.1, "ask_size": 50.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0176, "vega": 0.1396, "theta": -0.0086, "rho": -0.1593, "theo": 5.7054, "change": 0.0, "open": 0.0, "high": 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": "GOLD271217C00040000", "bid": 6.3, "bid_size": 31.0, "ask": 9.8, "ask_size": 48.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.6078, "gamma": 0.0189, "vega": 0.1526, "theta": -0.0088, "rho": 0.1665, "theo": 7.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "GOLD271217P00040000", "bid": 7.0, "bid_size": 29.0, "ask": 9.8, "ask_size": 23.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.0199, "vega": 0.1525, "theta": -0.0092, "rho": -0.2018, "theo": 8.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "GOLD271217C00045000", "bid": 4.6, "bid_size": 28.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.5085, "open_interest": 1.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.0198, "vega": 0.1578, "theta": -0.0092, "rho": 0.1488, "theo": 6.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-11-05T09:34:22", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GOLD271217P00045000", "bid": 10.0, "bid_size": 19.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.5036, "gamma": 0.0213, "vega": 0.156, "theta": -0.0093, "rho": -0.2345, "theo": 11.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "GOLD271217C00050000", "bid": 3.1, "bid_size": 35.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.5022, "open_interest": 3.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0196, "vega": 0.1561, "theta": -0.0092, "rho": 0.1303, "theo": 4.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T09:39:41", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "GOLD271217P00050000", "bid": 14.0, "bid_size": 19.0, "ask": 16.5, "ask_size": 18.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0217, "vega": 0.1504, "theta": -0.0089, "rho": -0.2545, "theo": 15.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "GOLD271217C00055000", "bid": 2.4, "bid_size": 34.0, "ask": 5.8, "ask_size": 53.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0187, "vega": 0.15, "theta": -0.009, "rho": 0.113, "theo": 3.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "GOLD271217P00055000", "bid": 18.0, "bid_size": 15.0, "ask": 20.4, "ask_size": 15.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.0214, "vega": 0.1396, "theta": -0.0084, "rho": -0.2658, "theo": 19.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "GOLD280121C00019000", "bid": 18.0, "bid_size": 49.0, "ask": 22.2, "ask_size": 35.0, "iv": 0.4235, "open_interest": 8.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0055, "vega": 0.0536, "theta": -0.0009, "rho": 0.18, "theo": 20.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-10-15T10:08:35", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GOLD280121P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 41.0, "iv": 0.6549, "open_interest": 3.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0056, "vega": 0.0541, "theta": -0.0034, "rho": -0.0387, "theo": 0.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T12:52:26", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GOLD280121C00020000", "bid": 17.5, "bid_size": 17.0, "ask": 21.6, "ask_size": 16.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0062, "vega": 0.0586, "theta": -0.0012, "rho": 0.1863, "theo": 19.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "GOLD280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 38.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0063, "vega": 0.0592, "theta": -0.0036, "rho": -0.0434, "theo": 1.0047, "change": 0.0, "open": 0.0, "high": 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": "GOLD280121C00021500", "bid": 16.6, "bid_size": 41.0, "ask": 19.8, "ask_size": 53.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0073, "vega": 0.0671, "theta": -0.0018, "rho": 0.1942, "theo": 18.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "GOLD280121P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.5872, "open_interest": 1.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0074, "vega": 0.0678, "theta": -0.004, "rho": -0.0518, "theo": 1.2065, "change": 0.0, "open": 0.0, "high": 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": "GOLD280121C00022500", "bid": 15.9, "bid_size": 65.0, "ask": 19.2, "ask_size": 88.0, "iv": 0.4821, "open_interest": 64.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0081, "vega": 0.0732, "theta": -0.0022, "rho": 0.1984, "theo": 17.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.46, "last_trade_time": "2026-11-06T11:17:25", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "GOLD280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.5604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0082, "vega": 0.0741, "theta": -0.0043, "rho": -0.0581, "theo": 1.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GOLD280121C00024000", "bid": 14.9, "bid_size": 47.0, "ask": 18.1, "ask_size": 45.0, "iv": 0.4885, "open_interest": 118.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0093, "vega": 0.0831, "theta": -0.0029, "rho": 0.2026, "theo": 16.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-11-05T13:02:14", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "GOLD280121P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 56.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0095, "vega": 0.084, "theta": -0.0048, "rho": -0.0695, "theo": 1.7017, "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": 1.77500000037253}, {"option": "GOLD280121C00025000", "bid": 14.2, "bid_size": 37.0, "ask": 17.4, "ask_size": 35.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0101, "vega": 0.0899, "theta": -0.0034, "rho": 0.2041, "theo": 16.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-14T09:30:06", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "GOLD280121P00025000", "bid": 0.15, "bid_size": 42.0, "ask": 2.8, "ask_size": 36.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0103, "vega": 0.0909, "theta": -0.0052, "rho": -0.0778, "theo": 1.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500004470348}, {"option": "GOLD280121C00029000", "bid": 11.9, "bid_size": 47.0, "ask": 15.0, "ask_size": 47.0, "iv": 0.5074, "open_interest": 5.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0129, "vega": 0.1156, "theta": -0.0053, "rho": 0.2036, "theo": 13.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-09-16T10:58:05", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "GOLD280121P00029000", "bid": 1.55, "bid_size": 48.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.5004, "open_interest": 1.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.0132, "vega": 0.1168, "theta": -0.0068, "rho": -0.1162, "theo": 3.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:40:57", "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "GOLD280121C00030000", "bid": 11.3, "bid_size": 47.0, "ask": 14.5, "ask_size": 39.0, "iv": 0.5092, "open_interest": 2.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0135, "vega": 0.1212, "theta": -0.0057, "rho": 0.2024, "theo": 13.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-14T09:59:12", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "GOLD280121P00030000", "bid": 1.95, "bid_size": 11.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0139, "vega": 0.1224, "theta": -0.0071, "rho": -0.1251, "theo": 3.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "GOLD280121C00034000", "bid": 9.4, "bid_size": 49.0, "ask": 12.5, "ask_size": 45.0, "iv": 0.5178, "open_interest": 8.0, "volume": 0.0, "delta": 0.7215, "gamma": 0.0156, "vega": 0.1401, "theta": -0.0071, "rho": 0.1955, "theo": 11.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "GOLD280121P00034000", "bid": 3.5, "bid_size": 36.0, "ask": 8.3, "ask_size": 22.0, "iv": 0.555, "open_interest": 22.0, "volume": 0.0, "delta": -0.2923, "gamma": 0.0162, "vega": 0.1412, "theta": -0.0082, "rho": -0.1634, "theo": 5.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T13:52:31", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "GOLD280121C00035000", "bid": 9.0, "bid_size": 50.0, "ask": 12.0, "ask_size": 53.0, "iv": 0.5187, "open_interest": 2.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.016, "vega": 0.144, "theta": -0.0074, "rho": 0.1933, "theo": 10.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T13:07:15", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "GOLD280121P00035000", "bid": 4.3, "bid_size": 41.0, "ask": 7.7, "ask_size": 57.0, "iv": 0.5269, "open_interest": 1.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.0167, "vega": 0.145, "theta": -0.0084, "rho": -0.1745, "theo": 6.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-10-19T10:00:07", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "GOLD280121C00039000", "bid": 7.0, "bid_size": 70.0, "ask": 10.3, "ask_size": 61.0, "iv": 0.5071, "open_interest": 107.0, "volume": 0.0, "delta": 0.6358, "gamma": 0.0175, "vega": 0.156, "theta": -0.0083, "rho": 0.1826, "theo": 8.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T15:57:38", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "GOLD280121P00039000", "bid": 6.5, "bid_size": 19.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.5635, "open_interest": 30.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0185, "vega": 0.1564, "theta": -0.0089, "rho": -0.209, "theo": 8.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-10-27T12:51:59", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "GOLD280121C00040000", "bid": 7.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.5531, "open_interest": 61.0, "volume": 0.0, "delta": 0.6187, "gamma": 0.0178, "vega": 0.1582, "theta": -0.0084, "rho": 0.1795, "theo": 8.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T15:05:49", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "GOLD280121P00040000", "bid": 7.0, "bid_size": 43.0, "ask": 10.0, "ask_size": 39.0, "iv": 0.5099, "open_interest": 1.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0189, "vega": 0.158, "theta": -0.009, "rho": -0.2132, "theo": 8.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "GOLD280121C00044000", "bid": 5.5, "bid_size": 23.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.5578, "open_interest": 26.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.0187, "vega": 0.1638, "theta": -0.0088, "rho": 0.1662, "theo": 7.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T09:30:32", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "GOLD280121P00044000", "bid": 9.5, "bid_size": 40.0, "ask": 12.6, "ask_size": 38.0, "iv": 0.5118, "open_interest": 12.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.0202, "vega": 0.1617, "theta": -0.0091, "rho": -0.2406, "theo": 11.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-05T12:45:33", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "GOLD280121C00045000", "bid": 5.2, "bid_size": 47.0, "ask": 8.7, "ask_size": 73.0, "iv": 0.5272, "open_interest": 6.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.0188, "vega": 0.1645, "theta": -0.0089, "rho": 0.1625, "theo": 6.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-09T14:31:57", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "GOLD280121P00045000", "bid": 10.5, "bid_size": 39.0, "ask": 13.3, "ask_size": 34.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0204, "vega": 0.1624, "theta": -0.0091, "rho": -0.2506, "theo": 11.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-07T10:10:55", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GOLD280121C00049000", "bid": 4.2, "bid_size": 5.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.5562, "open_interest": 99.0, "volume": 0.0, "delta": 0.4734, "gamma": 0.0189, "vega": 0.1646, "theta": -0.009, "rho": 0.1478, "theo": 5.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-05T15:57:38", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "GOLD280121P00049000", "bid": 13.5, "bid_size": 41.0, "ask": 16.0, "ask_size": 38.0, "iv": 0.5248, "open_interest": 4.0, "volume": 0.0, "delta": -0.5614, "gamma": 0.021, "vega": 0.1593, "theta": -0.0089, "rho": -0.2696, "theo": 14.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "GOLD280121C00050000", "bid": 3.9, "bid_size": 11.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.5618, "open_interest": 12.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0189, "vega": 0.164, "theta": -0.0089, "rho": 0.144, "theo": 5.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T09:31:29", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "GOLD280121P00050000", "bid": 14.0, "bid_size": 45.0, "ask": 17.1, "ask_size": 46.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.021, "vega": 0.1589, "theta": -0.0088, "rho": -0.2779, "theo": 15.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-21T13:46:12", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "GOLD280121C00054000", "bid": 2.5, "bid_size": 34.0, "ask": 7.5, "ask_size": 25.0, "iv": 0.5418, "open_interest": 11.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.0184, "vega": 0.1601, "theta": -0.0088, "rho": 0.1298, "theo": 4.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-10-28T15:27:24", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GOLD280121P00054000", "bid": 17.0, "bid_size": 35.0, "ask": 19.9, "ask_size": 34.0, "iv": 0.518, "open_interest": 5.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.021, "vega": 0.1499, "theta": -0.0084, "rho": -0.2847, "theo": 18.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "GOLD280121C00055000", "bid": 3.0, "bid_size": 62.0, "ask": 6.4, "ask_size": 50.0, "iv": 0.5353, "open_interest": 35.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.0182, "vega": 0.1588, "theta": -0.0088, "rho": 0.1263, "theo": 4.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-06T12:59:06", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "GOLD280121P00055000", "bid": 18.0, "bid_size": 36.0, "ask": 20.7, "ask_size": 35.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": -0.6538, "gamma": 0.021, "vega": 0.1487, "theta": -0.0083, "rho": -0.2898, "theo": 19.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "GOLD280121C00059000", "bid": 2.35, "bid_size": 29.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.5626, "open_interest": 6.0, "volume": 0.0, "delta": 0.3497, "gamma": 0.0174, "vega": 0.1529, "theta": -0.0086, "rho": 0.1138, "theo": 3.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "GOLD280121P00059000", "bid": 21.5, "bid_size": 16.0, "ask": 24.0, "ask_size": 15.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0207, "vega": 0.1358, "theta": -0.008, "rho": -0.2839, "theo": 22.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "GOLD280121C00060000", "bid": 2.2, "bid_size": 26.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": 0.34, "gamma": 0.0171, "vega": 0.1513, "theta": -0.0085, "rho": 0.1108, "theo": 3.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-10T11:12:13", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "GOLD280121P00060000", "bid": 22.0, "bid_size": 20.0, "ask": 25.1, "ask_size": 22.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0206, "vega": 0.134, "theta": -0.0078, "rho": -0.2871, "theo": 23.3791, "change": 0.0, "open": 0.0, "high": 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": "GOLD280121C00064000", "bid": 1.65, "bid_size": 121.0, "ask": 4.7, "ask_size": 124.0, "iv": 0.5282, "open_interest": 6.0, "volume": 0.0, "delta": 0.3055, "gamma": 0.0161, "vega": 0.1446, "theta": -0.0083, "rho": 0.1003, "theo": 3.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T11:15:18", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "GOLD280121P00064000", "bid": 25.5, "bid_size": 16.0, "ask": 28.7, "ask_size": 18.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0205, "vega": 0.1205, "theta": -0.0076, "rho": -0.2698, "theo": 26.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "GOLD280121C00065000", "bid": 1.05, "bid_size": 53.0, "ask": 4.8, "ask_size": 35.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0159, "vega": 0.143, "theta": -0.0082, "rho": 0.0979, "theo": 3.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-26T14:25:29", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "GOLD280121P00065000", "bid": 26.5, "bid_size": 16.0, "ask": 29.4, "ask_size": 21.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0203, "vega": 0.1168, "theta": -0.0076, "rho": -0.269, "theo": 27.83, "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": 28.4000005722046}, {"option": "GOLD280121C00069000", "bid": 1.0, "bid_size": 11.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.5754, "open_interest": 37.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0149, "vega": 0.1365, "theta": -0.008, "rho": 0.0892, "theo": 2.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T11:18:12", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "GOLD280121P00069000", "bid": 30.0, "bid_size": 16.0, "ask": 33.0, "ask_size": 22.0, "iv": 0.5378, "open_interest": 1.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0198, "vega": 0.1029, "theta": -0.0073, "rho": -0.2437, "theo": 31.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "GOLD280121C00070000", "bid": 0.95, "bid_size": 48.0, "ask": 4.4, "ask_size": 33.0, "iv": 0.5415, "open_interest": 11.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.0146, "vega": 0.1349, "theta": -0.008, "rho": 0.0872, "theo": 2.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T15:52:49", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "GOLD280121P00070000", "bid": 31.0, "bid_size": 15.0, "ask": 33.8, "ask_size": 16.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0197, "vega": 0.1002, "theta": -0.0073, "rho": -0.2452, "theo": 32.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-08-28T13:28:26", "percent_change": 0.0, "prev_day_close": 32.9499998092651}], "symbol": "GOLD", "security_type": "stock", "exchange_id": 3, "current_price": 38.3185, "price_change": 0.71, "price_change_percent": 1.8868, "bid": 38.3, "ask": 38.7, "bid_size": 100, "ask_size": 100, "open": 38.9, "high": 38.9, "low": 37.37, "close": 38.34, "prev_day_close": 37.63, "volume": 765686, "iv30": 44.87, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202228, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "GOLD"}