{"timestamp": "2026-11-09 23:03:56", "data": {"options": [{"option": "GOLF261120C00045000", "bid": 37.5, "bid_size": 10.0, "ask": 42.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.016, "theo": 39.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "GOLF261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 3.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261120C00050000", "bid": 32.5, "bid_size": 10.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0178, "theo": 34.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "GOLF261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 2.9114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261120C00055000", "bid": 27.5, "bid_size": 9.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0195, "theo": 29.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "GOLF261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 2.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261120C00060000", "bid": 22.5, "bid_size": 12.0, "ask": 27.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0213, "theo": 24.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "GOLF261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 2.1337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261120C00065000", "bid": 17.5, "bid_size": 19.0, "ask": 22.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.001, "vega": 0.0012, "theta": -0.0002, "rho": 0.023, "theo": 19.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "GOLF261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.7831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.001, "vega": 0.0012, "theta": -0.0025, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261120C00070000", "bid": 13.0, "bid_size": 16.0, "ask": 17.0, "ask_size": 19.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0044, "vega": 0.005, "theta": -0.0083, "rho": 0.0245, "theo": 14.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "GOLF261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.6675, "open_interest": 3.0, "volume": 3.0, "delta": -0.0131, "gamma": 0.0045, "vega": 0.005, "theta": -0.0102, "rho": -0.0004, "theo": 0.0336, "change": -0.77, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T14:52:56", "percent_change": -31.4286, "prev_day_close": 2.45000004768372}, {"option": "GOLF261120C00075000", "bid": 8.0, "bid_size": 21.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0167, "vega": 0.017, "theta": -0.0323, "rho": 0.0249, "theo": 10.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "GOLF261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 1.1199, "open_interest": 4.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0168, "vega": 0.0171, "theta": -0.0338, "rho": -0.0016, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-20T13:05:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261120C00080000", "bid": 3.5, "bid_size": 21.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.2759, "open_interest": 0.0, "volume": 2.0, "delta": 0.8034, "gamma": 0.0445, "vega": 0.0412, "theta": -0.0787, "rho": 0.0222, "theo": 5.6615, "change": -1.05, "open": 6.8, "high": 6.8, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T11:36:52", "percent_change": -24.7059, "prev_day_close": 4.25}, {"option": "GOLF261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": -0.2011, "gamma": 0.0451, "vega": 0.0416, "theta": -0.0804, "rho": -0.0052, "theo": 0.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261120C00085000", "bid": 0.35, "bid_size": 216.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.5124, "gamma": 0.0678, "vega": 0.0588, "theta": -0.1086, "rho": 0.0146, "theo": 2.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-23T09:30:38", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "GOLF261120P00085000", "bid": 1.8, "bid_size": 7.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.5609, "open_interest": 12.0, "volume": 0.0, "delta": -0.4972, "gamma": 0.0691, "vega": 0.0586, "theta": -0.1106, "rho": -0.0117, "theo": 2.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-06T09:49:01", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "GOLF261120C00090000", "bid": 0.65, "bid_size": 1.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.3959, "open_interest": 55.0, "volume": 3634.0, "delta": 0.2084, "gamma": 0.05, "vega": 0.0425, "theta": -0.0745, "rho": 0.006, "theo": 0.6442, "change": -0.16, "open": 0.4, "high": 0.85, "low": 0.23, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:57:50", "percent_change": -18.8235, "prev_day_close": 0.849999979138374}, {"option": "GOLF261120P00090000", "bid": 5.2, "bid_size": 20.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.5704, "open_interest": 1.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0524, "vega": 0.04, "theta": -0.0776, "rho": -0.0143, "theo": 5.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T14:05:04", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GOLF261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.6203, "open_interest": 0.0, "volume": 1.0, "delta": 0.0558, "gamma": 0.0193, "vega": 0.0169, "theta": -0.0279, "rho": 0.0016, "theo": 0.1301, "change": -2.15, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:37:25", "percent_change": -87.7551, "prev_day_close": 2.45000004768372}, {"option": "GOLF261120P00095000", "bid": 8.7, "bid_size": 23.0, "ask": 12.7, "ask_size": 21.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0214, "vega": 0.0074, "theta": -0.0302, "rho": -0.0042, "theo": 10.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "GOLF261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.216, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0052, "vega": 0.0047, "theta": -0.0074, "rho": 0.0003, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261120P00100000", "bid": 14.1, "bid_size": 15.0, "ask": 17.5, "ask_size": 19.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 15.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "GOLF261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.4069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0017, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261120P00105000", "bid": 18.0, "bid_size": 12.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 20.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "GOLF261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.5794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261120P00110000", "bid": 23.0, "bid_size": 11.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 25.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "GOLF261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.7376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261120P00115000", "bid": 28.0, "bid_size": 11.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 30.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "GOLF261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.8839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261120P00120000", "bid": 33.0, "bid_size": 11.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 35.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "GOLF261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 2.0201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261120P00125000", "bid": 38.0, "bid_size": 12.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 40.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "GOLF261218C00050000", "bid": 32.5, "bid_size": 6.0, "ask": 37.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.001, "vega": 0.0051, "theta": -0.0008, "rho": 0.0554, "theo": 35.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-06-05T09:59:32", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "GOLF261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.001, "vega": 0.0052, "theta": -0.0042, "rho": -0.0006, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218C00055000", "bid": 27.5, "bid_size": 6.0, "ask": 32.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0019, "vega": 0.0091, "theta": -0.0038, "rho": 0.0604, "theo": 30.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "GOLF261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0019, "vega": 0.0091, "theta": -0.0069, "rho": -0.0012, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218C00060000", "bid": 22.5, "bid_size": 6.0, "ask": 27.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0036, "vega": 0.0157, "theta": -0.0084, "rho": 0.0648, "theo": 25.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "GOLF261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1398, "open_interest": 1.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0036, "vega": 0.0159, "theta": -0.011, "rho": -0.0022, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-02-23T10:26:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218C00065000", "bid": 18.0, "bid_size": 23.0, "ask": 21.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0067, "vega": 0.0268, "theta": -0.015, "rho": 0.0682, "theo": 20.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "GOLF261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.954, "open_interest": 7.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0068, "vega": 0.0269, "theta": -0.0171, "rho": -0.0042, "theo": 0.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-06-02T10:00:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218C00070000", "bid": 13.0, "bid_size": 24.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0123, "vega": 0.044, "theta": -0.0241, "rho": 0.0696, "theo": 15.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "GOLF261218P00070000", "bid": 0.2, "bid_size": 10.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.4232, "open_interest": 321.0, "volume": 1.0, "delta": -0.0879, "gamma": 0.0125, "vega": 0.0444, "theta": -0.026, "rho": -0.008, "theo": 0.5427, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:27:26", "percent_change": -4.0, "prev_day_close": 0.625}, {"option": "GOLF261218C00075000", "bid": 8.5, "bid_size": 22.0, "ask": 11.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.021, "vega": 0.0683, "theta": -0.0356, "rho": 0.0674, "theo": 11.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-05-28T09:52:24", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "GOLF261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 17.0, "iv": 0.3694, "open_interest": 17.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0213, "vega": 0.0687, "theta": -0.0372, "rho": -0.0148, "theo": 1.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-27T11:11:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218C00080000", "bid": 4.7, "bid_size": 9.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.371, "open_interest": 2.0, "volume": 0.0, "delta": 0.7147, "gamma": 0.0318, "vega": 0.0949, "theta": -0.0468, "rho": 0.0597, "theo": 7.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-08-24T14:12:51", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GOLF261218P00080000", "bid": 0.1, "bid_size": 511.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.43, "open_interest": 2.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0323, "vega": 0.0957, "theta": -0.0482, "rho": -0.0257, "theo": 2.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "GOLF261218C00085000", "bid": 2.0, "bid_size": 8.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.3749, "open_interest": 2.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.039, "vega": 0.1103, "theta": -0.0522, "rho": 0.0461, "theo": 4.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T10:23:11", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "GOLF261218P00085000", "bid": 3.5, "bid_size": 13.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.3797, "open_interest": 104.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0397, "vega": 0.11, "theta": -0.0531, "rho": -0.0403, "theo": 4.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T11:43:53", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "GOLF261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3896, "open_interest": 1.0, "volume": 0.0, "delta": 0.3481, "gamma": 0.0368, "vega": 0.1025, "theta": -0.0477, "rho": 0.0305, "theo": 2.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218P00090000", "bid": 5.0, "bid_size": 11.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.3974, "open_interest": 20.0, "volume": 0.0, "delta": -0.6683, "gamma": 0.0374, "vega": 0.1006, "theta": -0.048, "rho": -0.0535, "theo": 7.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-05-06T10:10:34", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "GOLF261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5248, "open_interest": 15.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0276, "vega": 0.079, "theta": -0.0372, "rho": 0.0181, "theo": 1.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T09:34:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218P00095000", "bid": 9.0, "bid_size": 11.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.029, "vega": 0.0744, "theta": -0.0379, "rho": -0.0556, "theo": 11.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "GOLF261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6398, "open_interest": 4.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0183, "vega": 0.055, "theta": -0.0266, "rho": 0.0104, "theo": 0.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218P00100000", "bid": 13.5, "bid_size": 9.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.4283, "open_interest": 3.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0217, "vega": 0.044, "theta": -0.0302, "rho": -0.042, "theo": 15.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.46, "last_trade_time": "2026-10-23T15:29:31", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "GOLF261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.7417, "open_interest": 3.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0117, "vega": 0.037, "theta": -0.0185, "rho": 0.006, "theo": 0.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218P00105000", "bid": 18.0, "bid_size": 26.0, "ask": 22.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0151, "vega": 0.0148, "theta": -0.0269, "rho": -0.0131, "theo": 20.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-06-17T14:44:20", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "GOLF261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 24.0, "iv": 0.437, "open_interest": 7.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0074, "vega": 0.0248, "theta": -0.0129, "rho": 0.0036, "theo": 0.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T10:06:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GOLF261218P00110000", "bid": 24.8, "bid_size": 6.0, "ask": 25.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 22.0, "volume": 2.0, "delta": -0.997, "gamma": 0.0028, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 25.36, "change": -3.1, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-11-09T14:41:22", "percent_change": -10.9541, "prev_day_close": 28.3000001907349}, {"option": "GOLF261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.9179, "open_interest": 1.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0048, "vega": 0.0169, "theta": -0.0091, "rho": 0.0023, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-12T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218P00115000", "bid": 28.0, "bid_size": 6.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 30.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "GOLF261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.9959, "open_interest": 13.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0032, "vega": 0.0117, "theta": -0.0066, "rho": 0.0015, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-06T12:59:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218P00120000", "bid": 33.0, "bid_size": 7.0, "ask": 37.9, "ask_size": 7.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 35.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "GOLF261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.0684, "open_interest": 1.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0022, "vega": 0.0084, "theta": -0.0048, "rho": 0.001, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-03-24T09:34:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218P00125000", "bid": 38.0, "bid_size": 7.0, "ask": 42.9, "ask_size": 7.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 40.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "GOLF261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.1364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0015, "vega": 0.0061, "theta": -0.0036, "rho": 0.0007, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218P00130000", "bid": 43.0, "bid_size": 7.0, "ask": 47.9, "ask_size": 7.0, "iv": 0.757, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 45.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "GOLF261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.2003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0011, "vega": 0.0045, "theta": -0.0028, "rho": 0.0005, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218P00135000", "bid": 48.0, "bid_size": 7.0, "ask": 52.9, "ask_size": 7.0, "iv": 0.8105, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 50.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "GOLF261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.2606, "open_interest": 1.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0021, "rho": 0.0004, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-03-18T09:30:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218P00140000", "bid": 53.0, "bid_size": 7.0, "ask": 57.9, "ask_size": 7.0, "iv": 0.8616, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 55.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "GOLF261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.3178, "open_interest": 2.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0017, "rho": 0.0003, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218P00145000", "bid": 58.0, "bid_size": 7.0, "ask": 62.9, "ask_size": 7.0, "iv": 0.9104, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 60.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "GOLF261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.3722, "open_interest": 1.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.002, "theta": -0.0013, "rho": 0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218P00150000", "bid": 63.0, "bid_size": 7.0, "ask": 67.9, "ask_size": 7.0, "iv": 0.9572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 65.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "GOLF261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0011, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218P00155000", "bid": 68.0, "bid_size": 7.0, "ask": 72.9, "ask_size": 7.0, "iv": 1.0021, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 70.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "GOLF261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0009, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF261218P00160000", "bid": 73.0, "bid_size": 7.0, "ask": 77.9, "ask_size": 7.0, "iv": 1.0452, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 75.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "GOLF270319C00050000", "bid": 33.0, "bid_size": 6.0, "ask": 37.9, "ask_size": 12.0, "iv": 0.4601, "open_interest": 4.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0032, "vega": 0.0491, "theta": -0.0069, "rho": 0.1506, "theo": 35.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-10-30T11:04:18", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "GOLF270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0033, "vega": 0.0504, "theta": -0.0114, "rho": -0.0162, "theo": 0.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319C00055000", "bid": 28.2, "bid_size": 8.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0045, "vega": 0.0612, "theta": -0.0092, "rho": 0.1619, "theo": 31.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "GOLF270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0046, "vega": 0.0639, "theta": -0.0131, "rho": -0.0217, "theo": 0.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319C00060000", "bid": 23.5, "bid_size": 15.0, "ask": 28.3, "ask_size": 5.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0063, "vega": 0.0784, "theta": -0.0116, "rho": 0.1713, "theo": 26.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "GOLF270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6332, "open_interest": 2.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0065, "vega": 0.0808, "theta": -0.0149, "rho": -0.0291, "theo": 1.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-06T14:18:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319C00065000", "bid": 19.0, "bid_size": 15.0, "ask": 23.8, "ask_size": 6.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0089, "vega": 0.0993, "theta": -0.0142, "rho": 0.1779, "theo": 21.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "GOLF270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5311, "open_interest": 2.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0091, "vega": 0.1015, "theta": -0.0169, "rho": -0.0394, "theo": 1.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-06T13:49:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319C00070000", "bid": 15.0, "bid_size": 5.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0124, "vega": 0.1241, "theta": -0.0169, "rho": 0.18, "theo": 17.5075, "change": 0.0, "open": 0.0, "high": 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": "GOLF270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4337, "open_interest": 3.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0126, "vega": 0.1268, "theta": -0.0191, "rho": -0.054, "theo": 1.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-22T09:34:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319C00075000", "bid": 11.0, "bid_size": 11.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.3626, "open_interest": 1.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0169, "vega": 0.1519, "theta": -0.0196, "rho": 0.1757, "theo": 13.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-05T09:30:30", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "GOLF270319P00075000", "bid": 2.05, "bid_size": 13.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.3469, "open_interest": 202.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0172, "vega": 0.1553, "theta": -0.0213, "rho": -0.0739, "theo": 2.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T10:09:31", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "GOLF270319C00080000", "bid": 8.0, "bid_size": 11.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0217, "vega": 0.181, "theta": -0.0221, "rho": 0.1612, "theo": 9.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "GOLF270319P00080000", "bid": 2.5, "bid_size": 11.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.37, "open_interest": 2.0, "volume": 0.0, "delta": -0.3331, "gamma": 0.0222, "vega": 0.1824, "theta": -0.0233, "rho": -0.0999, "theo": 4.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-16T10:06:49", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "GOLF270319C00085000", "bid": 5.0, "bid_size": 24.0, "ask": 9.7, "ask_size": 24.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": 0.5601, "gamma": 0.0247, "vega": 0.1984, "theta": -0.0238, "rho": 0.138, "theo": 6.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "GOLF270319P00085000", "bid": 4.8, "bid_size": 15.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.3665, "open_interest": 2.0, "volume": 3.0, "delta": -0.4544, "gamma": 0.0256, "vega": 0.1982, "theta": -0.0248, "rho": -0.1282, "theo": 6.119, "change": -1.37, "open": 6.33, "high": 6.33, "low": 6.33, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-11-09T14:52:56", "percent_change": -17.7922, "prev_day_close": 7.69999980926514}, {"option": "GOLF270319C00090000", "bid": 3.0, "bid_size": 25.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.32, "open_interest": 1.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.0242, "vega": 0.1986, "theta": -0.0244, "rho": 0.1116, "theo": 4.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-25T13:46:54", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "GOLF270319P00090000", "bid": 7.5, "bid_size": 21.0, "ask": 12.0, "ask_size": 30.0, "iv": 0.3558, "open_interest": 2.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0257, "vega": 0.1951, "theta": -0.0254, "rho": -0.1503, "theo": 9.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "GOLF270319C00095000", "bid": 1.05, "bid_size": 10.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.3372, "open_interest": 5.0, "volume": 0.0, "delta": 0.348, "gamma": 0.0215, "vega": 0.1859, "theta": -0.0241, "rho": 0.0885, "theo": 3.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T10:51:48", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "GOLF270319P00095000", "bid": 10.5, "bid_size": 11.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.3404, "open_interest": 1.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0232, "vega": 0.1781, "theta": -0.025, "rho": -0.1613, "theo": 12.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-18T09:30:04", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "GOLF270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3442, "open_interest": 1.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.0183, "vega": 0.1692, "theta": -0.0234, "rho": 0.0712, "theo": 2.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T09:30:30", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "GOLF270319P00100000", "bid": 14.5, "bid_size": 11.0, "ask": 19.3, "ask_size": 9.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0199, "vega": 0.1567, "theta": -0.0239, "rho": -0.1656, "theo": 17.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "GOLF270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.2287, "gamma": 0.0154, "vega": 0.1527, "theta": -0.0225, "rho": 0.0585, "theo": 2.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319P00105000", "bid": 18.6, "bid_size": 6.0, "ask": 23.4, "ask_size": 7.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0168, "vega": 0.1366, "theta": -0.0224, "rho": -0.1636, "theo": 21.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "GOLF270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.013, "vega": 0.1378, "theta": -0.0216, "rho": 0.0492, "theo": 1.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319P00110000", "bid": 23.2, "bid_size": 6.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0141, "vega": 0.1183, "theta": -0.0206, "rho": -0.161, "theo": 26.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-06T09:46:26", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "GOLF270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0112, "vega": 0.125, "theta": -0.0208, "rho": 0.0421, "theo": 1.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319P00115000", "bid": 28.0, "bid_size": 11.0, "ask": 32.8, "ask_size": 8.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.012, "vega": 0.1033, "theta": -0.0189, "rho": -0.1595, "theo": 31.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "GOLF270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.1437, "gamma": 0.0097, "vega": 0.1145, "theta": -0.02, "rho": 0.0366, "theo": 1.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319P00120000", "bid": 33.0, "bid_size": 7.0, "ask": 37.9, "ask_size": 7.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0103, "vega": 0.0904, "theta": -0.0172, "rho": -0.1536, "theo": 35.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "GOLF270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0085, "vega": 0.105, "theta": -0.0192, "rho": 0.0323, "theo": 1.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319P00125000", "bid": 38.0, "bid_size": 7.0, "ask": 42.9, "ask_size": 7.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0092, "vega": 0.0807, "theta": -0.0158, "rho": -0.1505, "theo": 40.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "GOLF270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0075, "vega": 0.0972, "theta": -0.0185, "rho": 0.0288, "theo": 1.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319P00130000", "bid": 43.0, "bid_size": 7.0, "ask": 47.9, "ask_size": 7.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0083, "vega": 0.0703, "theta": -0.0146, "rho": -0.1393, "theo": 45.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "GOLF270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0067, "vega": 0.0902, "theta": -0.0179, "rho": 0.0261, "theo": 1.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319P00135000", "bid": 48.0, "bid_size": 7.0, "ask": 52.9, "ask_size": 7.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0077, "vega": 0.061, "theta": -0.0137, "rho": -0.1305, "theo": 50.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "GOLF270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.006, "vega": 0.0842, "theta": -0.0173, "rho": 0.0236, "theo": 1.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319P00140000", "bid": 53.0, "bid_size": 7.0, "ask": 57.9, "ask_size": 7.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0072, "vega": 0.0537, "theta": -0.0141, "rho": -0.126, "theo": 55.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "GOLF270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0054, "vega": 0.0791, "theta": -0.0168, "rho": 0.0217, "theo": 0.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319P00145000", "bid": 58.0, "bid_size": 7.0, "ask": 62.9, "ask_size": 7.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0069, "vega": 0.0467, "theta": -0.0139, "rho": -0.1083, "theo": 60.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "GOLF270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.7483, "open_interest": 1.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.005, "vega": 0.0744, "theta": -0.0163, "rho": 0.02, "theo": 0.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319P00150000", "bid": 63.0, "bid_size": 7.0, "ask": 67.9, "ask_size": 7.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0066, "vega": 0.037, "theta": -0.0145, "rho": -0.0959, "theo": 65.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "GOLF270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0046, "vega": 0.0703, "theta": -0.0158, "rho": 0.0185, "theo": 0.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319P00155000", "bid": 68.0, "bid_size": 7.0, "ask": 72.9, "ask_size": 7.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0063, "vega": 0.0327, "theta": -0.0143, "rho": -0.0794, "theo": 70.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "GOLF270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0042, "vega": 0.0666, "theta": -0.0154, "rho": 0.0172, "theo": 0.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319P00160000", "bid": 73.0, "bid_size": 7.0, "ask": 77.9, "ask_size": 7.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0057, "vega": 0.0238, "theta": -0.0131, "rho": -0.0543, "theo": 75.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "GOLF270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0039, "vega": 0.0633, "theta": -0.015, "rho": 0.0161, "theo": 0.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270319P00165000", "bid": 78.0, "bid_size": 7.0, "ask": 82.9, "ask_size": 7.0, "iv": 0.6602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.005, "vega": 0.0188, "theta": -0.0134, "rho": -0.0542, "theo": 80.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "GOLF270617C00045000", "bid": 38.5, "bid_size": 6.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0025, "vega": 0.0604, "theta": 0.0, "rho": 0.2237, "theo": 40.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "GOLF270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0026, "vega": 0.0617, "theta": -0.0076, "rho": -0.0261, "theo": 0.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270617C00050000", "bid": 33.5, "bid_size": 11.0, "ask": 38.4, "ask_size": 13.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0035, "vega": 0.0781, "theta": -0.0015, "rho": 0.2429, "theo": 36.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "GOLF270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0036, "vega": 0.0795, "theta": -0.009, "rho": -0.0356, "theo": 1.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270617C00055000", "bid": 29.0, "bid_size": 12.0, "ask": 33.9, "ask_size": 13.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0048, "vega": 0.0976, "theta": -0.0041, "rho": 0.2583, "theo": 31.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "GOLF270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0049, "vega": 0.101, "theta": -0.0106, "rho": -0.0481, "theo": 1.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270617C00060000", "bid": 24.5, "bid_size": 11.0, "ask": 29.1, "ask_size": 8.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0065, "vega": 0.1229, "theta": -0.0068, "rho": 0.2698, "theo": 27.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "GOLF270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0066, "vega": 0.1261, "theta": -0.0124, "rho": -0.0645, "theo": 1.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270617C00065000", "bid": 20.5, "bid_size": 11.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0085, "vega": 0.1513, "theta": -0.0096, "rho": 0.276, "theo": 23.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "GOLF270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.0087, "vega": 0.1545, "theta": -0.0141, "rho": -0.0854, "theo": 2.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270617C00070000", "bid": 16.5, "bid_size": 11.0, "ask": 21.1, "ask_size": 5.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.011, "vega": 0.1817, "theta": -0.0122, "rho": 0.2756, "theo": 19.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "GOLF270617P00070000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0112, "vega": 0.1849, "theta": -0.0158, "rho": -0.1116, "theo": 3.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GOLF270617C00075000", "bid": 13.0, "bid_size": 11.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0136, "vega": 0.2131, "theta": -0.0146, "rho": 0.2677, "theo": 15.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "GOLF270617P00075000", "bid": 2.15, "bid_size": 1.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.2683, "gamma": 0.0138, "vega": 0.2147, "theta": -0.0173, "rho": -0.1438, "theo": 4.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GOLF270617C00080000", "bid": 10.0, "bid_size": 11.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.016, "vega": 0.2384, "theta": -0.0166, "rho": 0.2505, "theo": 12.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "GOLF270617P00080000", "bid": 4.0, "bid_size": 5.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.3465, "gamma": 0.0164, "vega": 0.2396, "theta": -0.0184, "rho": -0.18, "theo": 6.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "GOLF270617C00085000", "bid": 7.5, "bid_size": 11.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.5741, "gamma": 0.0177, "vega": 0.2547, "theta": -0.0178, "rho": 0.2257, "theo": 9.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "GOLF270617P00085000", "bid": 6.0, "bid_size": 10.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.4351, "gamma": 0.0184, "vega": 0.255, "theta": -0.0188, "rho": -0.216, "theo": 8.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "GOLF270617C00090000", "bid": 5.0, "bid_size": 11.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.486, "gamma": 0.0183, "vega": 0.2593, "theta": -0.0182, "rho": 0.1962, "theo": 7.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "GOLF270617P00090000", "bid": 9.0, "bid_size": 11.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.5279, "gamma": 0.0194, "vega": 0.2568, "theta": -0.0185, "rho": -0.2482, "theo": 10.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "GOLF270617C00095000", "bid": 3.5, "bid_size": 10.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.4032, "gamma": 0.0178, "vega": 0.2519, "theta": -0.0179, "rho": 0.1668, "theo": 5.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "GOLF270617P00095000", "bid": 12.1, "bid_size": 1.0, "ask": 16.8, "ask_size": 10.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0193, "vega": 0.2456, "theta": -0.0176, "rho": -0.2718, "theo": 14.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "GOLF270617C00100000", "bid": 2.0, "bid_size": 7.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.0165, "vega": 0.2363, "theta": -0.0171, "rho": 0.1388, "theo": 4.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "GOLF270617P00100000", "bid": 15.5, "bid_size": 11.0, "ask": 20.3, "ask_size": 10.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.6964, "gamma": 0.0185, "vega": 0.2244, "theta": -0.0163, "rho": -0.2782, "theo": 17.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "GOLF270617C00105000", "bid": 0.5, "bid_size": 6.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.0148, "vega": 0.2166, "theta": -0.016, "rho": 0.1151, "theo": 3.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270617P00105000", "bid": 19.5, "bid_size": 11.0, "ask": 24.3, "ask_size": 10.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.017, "vega": 0.1966, "theta": -0.0146, "rho": -0.2723, "theo": 22.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "GOLF270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.0131, "vega": 0.1959, "theta": -0.0149, "rho": 0.0958, "theo": 2.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270617P00110000", "bid": 24.0, "bid_size": 11.0, "ask": 28.5, "ask_size": 10.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0152, "vega": 0.1654, "theta": -0.0125, "rho": -0.2548, "theo": 26.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "GOLF270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0114, "vega": 0.176, "theta": -0.0137, "rho": 0.0803, "theo": 2.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270617P00115000", "bid": 28.5, "bid_size": 11.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0132, "vega": 0.1365, "theta": -0.0101, "rho": -0.2321, "theo": 31.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "GOLF270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0099, "vega": 0.1578, "theta": -0.0126, "rho": 0.0677, "theo": 1.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270617P00120000", "bid": 33.1, "bid_size": 5.0, "ask": 38.0, "ask_size": 9.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0113, "vega": 0.1116, "theta": -0.0073, "rho": -0.2096, "theo": 35.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "GOLF270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0087, "vega": 0.1417, "theta": -0.0116, "rho": 0.0575, "theo": 1.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270617P00125000", "bid": 38.0, "bid_size": 7.0, "ask": 42.9, "ask_size": 7.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0096, "vega": 0.0892, "theta": -0.0045, "rho": -0.1868, "theo": 40.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "GOLF270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0076, "vega": 0.1274, "theta": -0.0107, "rho": 0.0496, "theo": 1.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "GOLF270617P00130000", "bid": 43.0, "bid_size": 7.0, "ask": 47.9, "ask_size": 7.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0093, "vega": 0.0698, "theta": -0.0024, "rho": -0.1618, "theo": 45.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}], "symbol": "GOLF", "security_type": "stock", "exchange_id": 3, "current_price": 84.61, "price_change": 3.87, "price_change_percent": 4.7932, "bid": 57.0, "ask": 116.0, "bid_size": 100, "ask_size": 100, "open": 81.89, "high": 84.89, "low": 80.75, "close": 84.61, "prev_day_close": 80.74, "volume": 363231, "iv30": 37.728, "iv30_change": 7.026, "iv30_change_percent": 22.8845, "seqno": 10402921527, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "GOLF"}